CTCP Đầu tư Văn Phú - INVEST (vpi)

63.90
-1
(-1.54%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-01) 		2.80 4.51% 25,144,200 -241,000 0
61.10
64.90
63.90
2 tháng
(2026-06-01) 		2 3.18% 54,916,500 -1,525,700 0
58.80
64.90
63.90
3 tháng
(2026-05-04) 		3.60 5.87% 135,262,800 -253,800 0
58.80
64.90
63.90
6 tháng
(2026-02-02) 		11.10 20.63% 263,697,900 -942,000 -56.0
53.80
64.90
63.90
12 tháng
(2025-08-05) 		11.60 21.76% 531,577,000 -6,341,400 -334.9
52
64.90
63.90
24 tháng
(2024-08-12) 		7.90 13.86% 946,670,100 -6,260,336 -385.6
48.40
64.90
63.90
36 tháng
(2023-08-16) 		21.65 50.06% 1,202,931,200 -7,323,727 -438.5
42.50
64.90
63.90
60 tháng
(2021-08-26) 		36.86 131.49% 1,646,230,800 -2,472,471 -174.7
26.82
64.90
63.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/12/2020
22.36
 1,213,170 22.39 22.46 22.26 0 100,000 -3.3
15/12/2020
22.39
 880,760 22.39 22.43 22.29 0 0 0
14/12/2020
22.39
 484,530 22.39 22.46 22.36 0 0 0
11/12/2020
22.39
 707,240 22.39 22.43 22.36 0 15,750 -0.5
10/12/2020
22.39
 429,920 22.46 22.46 22.39 0 3,690 -0.1
09/12/2020
22.46
 468,670 22.46 22.46 22.36 0 100 -0.0
08/12/2020
22.46
 1,652,700 22.39 22.46 22.23 0 100 -0.0
07/12/2020
22.39
 1,543,430 22.36 22.50 22.26 0 0 0
04/12/2020
22.36
 1,974,940 22.39 22.53 22.29 0 0 0
03/12/2020
22.39
 1,601,170 22.39 22.60 22.26 0 0 0
02/12/2020
22.39
 1,037,100 22.33 22.39 22.16 0 0 0
01/12/2020
22.33
 1,549,970 22.36 22.36 22.23 0 0 0
30/11/2020
22.36
 1,507,050 22.46 22.56 22.36 0 0 0
27/11/2020
22.46
 1,334,620 22.46 22.56 22.33 0 0 0
26/11/2020
22.46
 1,787,120 22.39 22.46 22.26 100 0 0.0
25/11/2020
22.39
 1,982,980 22.43 22.56 22.36 0 0 0
24/11/2020
22.43
 1,681,510 22.43 22.60 22.33 2,180 0 0.1
23/11/2020
22.43
 1,542,790 22.46 22.53 22.29 0 0 0
20/11/2020
22.46
 1,850,460 22.43 22.63 22.09 0 4,570 -0.2
19/11/2020
22.43
 1,033,450 22.36 22.43 22.29 0 0 0
18/11/2020
22.36
 1,240,560 22.43 22.53 22.33 0 0 0
17/11/2020
22.43
 971,050 22.50 22.50 22.43 0 0 0
16/11/2020
22.50
 949,210 22.56 22.67 22.36 0 11,670 -0.4
13/11/2020
22.56
 1,042,670 22.56 22.60 22.39 0 16,940 -0.6
12/11/2020
22.56
 1,071,870 22.53 22.70 22.46 0 1,970 -0.1
11/11/2020
22.53
 1,102,460 22.50 22.67 22.46 0 0 0
10/11/2020
22.50
 1,214,550 22.46 22.70 22.46 1,690 0 0.1
09/11/2020
22.46
 876,820 22.46 22.56 22.39 16,150 0 0.5
06/11/2020
22.46
 680,500 22.46 22.56 22.43 0 0 0
05/11/2020
22.46
 637,530 22.39 22.53 22.29 1,410 0 0.0
04/11/2020
22.39
 1,095,660 22.50 22.60 22.36 22,660 0 0.8
03/11/2020
22.50
 533,200 22.50 22.56 22.50 8,400 0 0.3
02/11/2020
22.50
 371,970 22.50 22.60 22.43 35,780 0 1.2
30/10/2020
22.50
 621,730 22.46 22.60 22.46 41,950 0 1.4
29/10/2020
22.46
 623,920 22.43 22.63 22.09 0 0 0
28/10/2020
22.43
 410,050 22.53 22.53 22.39 0 0 0
27/10/2020
22.53
 422,100 22.53 22.60 22.50 0 0 0
26/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
26/10/2020
22.53
 555,170 22.29 22.56 22.29 3,860 0 0.1
23/10/2020
22.29
 1,102,010 22.43 22.46 22.27 0 0 0
22/10/2020
22.43
 2,417,980 22.46 22.56 22.16 0 0 0
21/10/2020
22.46
 1,188,420 22.40 22.56 22.37 0 0 0
20/10/2020
22.40
 1,091,780 22.56 22.56 22.13 0 0 0
19/10/2020
22.56
 1,676,360 22.48 22.67 22.43 0 0 0
16/10/2020
22.48
 1,439,330 22.43 22.62 22.43 0 200,000 -8.2
15/10/2020
22.43
 1,605,180 22.32 22.70 22.27 0 300,000 -12.3
14/10/2020
22.32
 1,646,700 22.35 22.37 22.24 0 200,000 -8.2
13/10/2020
22.35
 1,122,680 22.35 22.43 22.24 0 0 0
12/10/2020
22.35
 1,743,100 22.35 22.40 22.24 0 0 0
09/10/2020
22.35
 662,550 22.19 22.43 21.89 100 0 0.0
08/10/2020
22.19
 534,960 22.35 22.35 22.16 0 0 0
07/10/2020
22.35
 1,152,330 22.35 22.48 22.21 0 0 0
06/10/2020
22.35
 711,350 22.16 22.43 22.16 100 0 0.0
05/10/2020
22.16
 1,186,990 22.16 22.27 21.65 0 195,410 -7.9
02/10/2020
22.16
 435,450 22.16 22.27 22.08 0 3,410 -0.1
01/10/2020
22.16
 590,540 22.27 22.32 22.13 0 0 0
30/09/2020
22.27
 548,500 22.27 22.37 22.13 0 15,400 -0.6
29/09/2020
22.27
 433,490 22.46 22.48 22.13 0 135,510 -5.6
28/09/2020
22.46
 514,390 22.59 22.70 22.40 0 980 -0.0
25/09/2020
22.59
 331,110 22.27 22.73 22.21 0 1,350 -0.1
24/09/2020
22.27
 772,210 22.35 22.37 22.21 0 8,000 -0.3
23/09/2020
22.35
 561,470 22.32 22.43 22.24 0 380 -0.0
22/09/2020
22.32
 1,510,560 22.27 22.40 22.16 0 1,840 -0.1
21/09/2020
22.27
 417,470 22.24 22.37 22.16 240 1,300 -0.0
18/09/2020
22.24
 623,770 22.19 22.32 22.10 240 0 0.0
17/09/2020
22.19
 1,130,860 22.10 22.24 22.10 100 0 0.0
16/09/2020
22.10
 397,250 22.02 22.16 22.02 0 0 0
15/09/2020
22.02
 516,530 21.89 22.13 21.89 0 0 0
14/09/2020
21.89
 410,940 22.05 22.10 21.83 3,990 250,000 -10.0
11/09/2020
22.05
 472,710 22.13 22.21 21.89 0 0 0
10/09/2020
22.13
 844,300 22.21 22.21 21.92 17,670 0 0.7
09/09/2020
22.21
 945,110 22.27 22.29 22.16 57,130 0 2.3
08/09/2020
22.27
 653,580 22.27 22.43 22.21 116,330 0 4.8
07/09/2020
22.27
 454,900 22.24 22.32 22.10 102,710 0 4.2
04/09/2020
22.24
 819,870 22.21 22.27 22.10 0 0 0
03/09/2020
22.21
 646,670 22.16 22.37 22.16 240 0 0.0
01/09/2020
22.16
 427,090 22.16 22.70 22.08 55,270 210 2.3
31/08/2020
22.16
 795,890 22.59 22.78 22.16 100 57,960 -2.4
28/08/2020
22.59
 399,610 22.59 22.64 22.48 0 0 0
27/08/2020
22.59
 874,290 22.56 22.70 22.32 0 13,600 -0.6
26/08/2020
22.56
 399,200 22.54 22.56 22.51 0 0 0
25/08/2020
22.54
 628,220 22.59 22.59 22.46 0 0 0
24/08/2020
22.59
 438,090 22.64 22.64 22.54 0 54,910 -2.3
21/08/2020
22.64
 367,030 22.64 22.67 22.56 0 920 -0.0
20/08/2020
22.64
 281,810 22.62 22.70 22.59 0 100,000 -4.1
19/08/2020
22.62
 564,860 22.56 22.70 22.43 0 300 -0.0
18/08/2020
22.56
 1,012,830 22.16 22.56 22.05 0 1,790 -0.1
17/08/2020
22.16
 810,420 21.89 22.16 21.89 0 110,010 -4.5
14/08/2020
21.89
 1,121,010 22.16 22.35 21.86 0 24,600 -1.0
13/08/2020
22.16
 1,311,480 22.43 22.54 22.16 0 16,050 -0.7
12/08/2020
22.43
 546,000 22.37 22.48 22.24 0 0 0
11/08/2020
22.37
 695,540 22.62 22.62 22.35 0 23,470 -1.0
10/08/2020
22.62
 430,280 22.70 22.92 22.59 0 9,960 -0.4
07/08/2020
22.70
 696,570 22.83 23.00 22.64 0 0 0
06/08/2020
22.83
 572,210 22.81 22.89 22.56 0 0 0
05/08/2020
22.81
 656,560 22.70 22.83 22.59 0 0 0
04/08/2020
22.70
 637,160 22.62 22.70 22.54 0 0 0
03/08/2020
22.62
 478,440 22.59 22.67 22.54 39,310 0 1.6
31/07/2020
22.59
 227,870 22.59 22.67 22.51 13,080 0 0.5
30/07/2020
22.59
 962,120 22.54 22.59 22.54 17,380 0 0.7
29/07/2020
22.54
 934,680 22.59 22.62 22.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |