CTCP Đầu tư Văn Phú - INVEST (vpi)

53
-0.10
(-0.19%)
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
(2025-12-30) 		-5.20 -8.92% 39,145,800 -565,600 -31.7
53
58.30
53
2 tháng
(2025-12-01) 		-2 -3.63% 80,250,600 -2,374,900 -131.2
53
61.40
53
3 tháng
(2025-10-31) 		-2.90 -5.18% 128,162,300 -2,582,100 -144.6
52
61.40
53
6 tháng
(2025-08-04) 		0.60 1.14% 265,722,600 -5,550,600 -286.8
52
61.40
53
12 tháng
(2025-02-03) 		-5.40 -9.23% 521,441,000 -4,918,234 -306.3
48.40
61.40
53
24 tháng
(2024-02-15) 		5.18 10.82% 820,991,400 -5,868,727 -356.2
46.42
61.40
53
36 tháng
(2023-02-14) 		10.27 23.97% 1,020,345,100 -5,009,112 -298.6
42.33
61.40
53
60 tháng
(2021-02-24) 		29.79 127.83% 1,515,934,100 -4,021,146 -208.7
22.73
61.40
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
20.96
 184,220 21.02 21.09 20.96 0 0 0
10/04/2019
21.02
 231,460 21.04 21.12 20.99 0 0 0
09/04/2019
21.04
 130,360 21.12 21.17 21.04 0 0 0
08/04/2019
21.12
 242,890 21.07 21.12 21.02 0 0 0
05/04/2019
21.07
 208,570 21.07 21.15 21.02 0 0 0
04/04/2019
21.07
 129,780 21.07 21.15 21.02 0 0 0
03/04/2019
21.07
 225,660 21.07 21.09 21.02 0 0 0
02/04/2019
21.07
 284,840 21.33 21.33 21.02 0 0 0
01/04/2019
21.33
 189,480 21.67 21.67 21.25 0 0 0
29/03/2019
21.67
 117,090 21.67 21.72 21.61 0 0 0
28/03/2019
21.67
 112,330 21.64 21.69 21.59 0 0 0
27/03/2019
21.64
 368,190 21.64 21.72 21.54 0 0 0
26/03/2019
21.64
 279,150 21.61 21.69 21.59 0 0 0
25/03/2019
21.61
 191,980 21.77 21.77 21.48 30 0 0.0
22/03/2019
21.77
 287,050 21.77 21.90 21.69 0 0 0
21/03/2019
21.77
 218,250 21.69 21.80 21.67 0 0 0
20/03/2019
21.69
 56,780 21.43 21.69 21.43 0 0 0
19/03/2019
21.43
 166,530 21.61 21.67 21.33 0 0 0
18/03/2019
21.61
 746,430 21.56 21.61 21.22 0 0 0
15/03/2019
21.56
 200,090 21.59 21.61 21.46 0 0 0
14/03/2019
21.59
 130,910 21.59 21.64 21.33 0 0 0
13/03/2019
21.59
 229,260 21.51 21.59 21.43 0 0 0
12/03/2019
21.51
 427,370 21.43 21.64 21.43 0 0 0
11/03/2019
21.43
 230,560 21.59 21.69 21.43 0 15,110 -0.6
08/03/2019
21.59
 129,310 21.51 21.59 21.22 0 0 0
07/03/2019
21.51
 493,410 21.35 21.59 21.35 0 0 0
06/03/2019
21.35
 198,100 21.51 21.56 21.28 0 14,810 -0.6
05/03/2019
21.51
 353,720 21.43 21.64 21.33 0 0 0
04/03/2019
21.43
 188,200 21.28 21.74 21.28 0 0 0
01/03/2019
21.28
 124,020 21.07 21.59 21.28 0 0 0
28/02/2019
21.07
 158,170 20.91 21.90 21.07 0 45,000 -1.9
27/02/2019
20.91
 271,840 21.59 21.74 20.89 0 130,300 -5.3
26/02/2019
21.59
 331,410 21.46 21.61 21.07 0 0 0
25/02/2019
21.46
 387,570 21.46 21.74 21.46 0 0 0
22/02/2019
21.46
 362,580 21.04 21.61 21.02 0 0 0
21/02/2019
21.04
 133,650 21.04 21.12 21.04 0 0 0
20/02/2019
21.04
 231,450 21.46 21.46 21.02 0 77,180 -3.1
19/02/2019
21.46
 223,540 21.43 21.54 21.43 0 0 0
18/02/2019
21.43
 220,560 21.38 21.54 21.33 0 0 0
15/02/2019
21.38
 158,690 21.28 21.59 20.81 0 55,000 -2.2
14/02/2019
21.28
 95,520 20.91 21.43 20.91 0 0 0
13/02/2019
20.91
 369,360 21.35 21.54 20.91 0 28,000 -1.1
12/02/2019
21.35
 220,570 21.43 21.59 21.22 0 64,000 -2.6
11/02/2019
21.43
 186,130 20.89 21.51 21.15 100 0 0.0
01/02/2019
20.89
 528,470 21.61 21.74 20.89 0 30,000 -1.2
31/01/2019
21.61
 74,220 21.33 21.61 20.86 0 0 0
30/01/2019
21.33
 42,760 21.35 21.59 21.30 0 0 0
29/01/2019
21.35
 63,390 21.33 21.43 21.33 0 0 0
28/01/2019
21.33
 31,220 21.48 21.54 21.33 0 0 0
25/01/2019
21.48
 109,660 21.46 21.54 21.41 0 0 0
24/01/2019
21.46
 607,130 21.43 21.64 21.41 200 0 0.0
23/01/2019
21.43
 138,580 21.43 21.59 21.33 0 0 0
22/01/2019
21.43
 42,230 21.43 21.51 21.22 0 0 0
21/01/2019
21.43
 109,640 21.22 21.56 21.33 0 0 0
18/01/2019
21.22
 171,050 21.17 21.59 21.15 0 0 0
17/01/2019
21.17
 99,040 21.38 21.48 21.12 0 0 0
16/01/2019
21.38
 52,290 21.33 21.38 21.07 0 0 0
15/01/2019
21.33
 131,810 21.33 21.59 21.22 0 0 0
14/01/2019
21.33
 115,610 21.43 21.43 21.04 0 0 0
11/01/2019
21.43
 68,150 21.38 21.59 21.41 0 0 0
10/01/2019
21.38
 146,060 21.69 21.74 21.33 0 35,000 -1.5
09/01/2019
21.69
 58,500 21.67 21.72 21.59 0 0 0
08/01/2019
21.67
 279,770 21.59 21.74 21.59 0 0 0
07/01/2019
21.59
 111,790 21.51 21.59 21.33 0 0 0
04/01/2019
21.51
 170,180 21.82 21.85 21.33 0 0 0
03/01/2019
21.82
 600,550 22.13 22.16 21.74 0 0 0
02/01/2019
22.13
 410,610 22.03 22.19 21.33 0 0 0
28/12/2018
22.03
 94,950 21.93 22.11 21.98 0 0 0
27/12/2018
21.93
 46,420 21.85 22.11 21.85 0 0 0
26/12/2018
21.85
 200,540 21.85 21.93 21.69 0 0 0
25/12/2018
21.85
 127,190 21.90 21.90 21.69 0 0 0
24/12/2018
21.90
 265,810 21.93 22.21 21.82 0 0 0
21/12/2018
21.93
 255,330 21.80 22.06 21.80 0 0 0
20/12/2018
21.80
 277,320 21.59 21.85 21.48 0 0 0
19/12/2018
21.59
 267,000 21.59 21.85 21.41 0 0 0
18/12/2018
21.59
 191,470 21.93 22.26 21.59 0 0 0
17/12/2018
21.93
 213,470 22.06 22.29 21.93 0 0 0
14/12/2018
22.06
 57,400 22.16 22.16 22.00 0 0 0
13/12/2018
22.16
 176,340 22.08 22.26 22.06 0 0 0
12/12/2018
22.08
 95,420 22.03 22.29 21.95 0 50,000 -2.1
11/12/2018
22.03
 178,750 22.08 22.08 21.82 0 50,000 -2.1
10/12/2018
22.08
 371,860 22.11 22.26 21.85 0 100,000 -4.2
07/12/2018
22.11
 100,700 22.24 22.24 21.82 0 0 0
06/12/2018
22.24
 47,090 22.29 22.29 22.11 0 0 0
05/12/2018
22.29
 221,510 22.24 22.37 21.74 0 0 0
04/12/2018
22.24
 420,180 22.21 22.42 21.85 0 0 0
03/12/2018
22.21
 228,240 22.11 22.26 21.69 0 0 0
30/11/2018
22.11
 261,560 22.32 22.37 22.06 0 0 0
29/11/2018
22.32
 64,740 22.45 22.45 22.29 0 0 0
28/11/2018
22.45
 248,990 22.60 22.60 22.34 0 0 0
27/11/2018
22.60
 87,100 22.52 22.63 22.42 0 0 0
26/11/2018
22.52
 93,830 22.39 22.63 22.37 0 0 0
23/11/2018
22.39
 146,620 22.39 22.65 22.37 0 0 0
22/11/2018
22.39
 442,010 22.42 22.47 22.34 0 291,200 -12.5
21/11/2018
22.42
 291,570 22.52 22.52 22.37 0 229,900 -9.9
20/11/2018
22.52
 349,930 22.58 22.58 22.37 0 220,900 -9.5
19/11/2018
22.58
 261,190 22.52 22.73 22.47 0 0 0
16/11/2018
22.52
 365,060 22.42 22.78 22.47 0 0 0
15/11/2018
22.42
 191,500 22.60 22.65 22.42 0 0 0
14/11/2018
22.60
 335,310 22.37 22.60 22.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |