CTCP Đầu tư Văn Phú - INVEST (vpi)

60.30
0.70
(1.17%)
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
(2026-08-12) 		1.70 2.85% 45,327,300 2,193,215 0
58.60
68.90
59.60
2 tháng
(2026-07-13) 		0.30 0.49% 80,873,600 2,451,505 0
58.60
68.90
59.60
3 tháng
(2026-06-15) 		-0.80 -1.29% 102,245,100 1,192,705 0
58.60
68.90
59.60
6 tháng
(2026-03-16) 		3.10 5.32% 281,072,900 2,147,605 -20.8
56
68.90
59.60
12 tháng
(2025-09-16) 		3 5.14% 525,443,400 -2,845,495 -293.3
52
68.90
59.60
24 tháng
(2024-09-23) 		4.80 8.48% 977,697,300 -3,115,831 -346.5
48.40
68.90
59.60
36 tháng
(2023-09-27) 		17.23 39.02% 1,240,662,900 -4,441,622 -416.6
43.17
68.90
59.60
60 tháng
(2021-10-07) 		32.05 109.18% 1,682,084,700 -334,866 -188.0
28.98
68.90
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2019
21.72
 316,570 21.67 21.80 21.61 0 0 0
26/06/2019
21.67
 77,020 21.69 21.74 21.61 0 0 0
25/06/2019
21.69
 105,710 21.80 21.87 21.64 0 0 0
24/06/2019
21.80
 194,530 21.74 21.90 21.69 0 0 0
21/06/2019
21.74
 334,630 21.80 22.11 21.74 0 0 0
20/06/2019
21.80
 300,580 21.61 21.98 21.61 0 0 0
19/06/2019
21.61
 231,500 21.59 21.80 21.54 0 0 0
18/06/2019
21.59
 198,790 21.77 21.90 21.38 0 19,000 -0.8
17/06/2019
21.77
 169,830 21.85 21.98 21.72 0 0 0
14/06/2019
21.85
 145,060 21.93 22.03 21.77 0 0 0
13/06/2019
21.93
 419,180 21.77 21.98 21.54 0 0 0
12/06/2019
21.77
 430,770 21.95 22.03 21.72 0 0 0
11/06/2019
21.95
 261,860 21.85 21.98 21.77 0 0 0
10/06/2019
21.85
 443,770 21.85 21.98 21.80 0 0 0
07/06/2019
21.85
 434,410 21.72 22.11 21.72 0 0 0
06/06/2019
21.72
 417,950 21.51 21.85 21.43 0 0 0
05/06/2019
21.51
 411,740 21.48 21.59 21.43 0 0 0
04/06/2019
21.48
 390,320 21.07 21.59 21.09 0 0 0
03/06/2019
21.07
 424,120 21.17 21.17 21.04 0 0 0
31/05/2019
21.17
 300,520 20.94 21.30 20.94 0 0 0
30/05/2019
20.94
 348,590 21.15 21.15 20.94 0 0 0
29/05/2019
21.15
 343,680 21.07 21.20 21.07 0 0 0
28/05/2019
21.07
 223,020 21.17 21.20 21.04 0 0 0
27/05/2019
21.17
 356,320 21.15 21.22 21.04 0 0 0
24/05/2019
21.15
 321,870 21.54 21.54 21.04 0 0 0
23/05/2019
21.54
 414,080 21.64 21.69 21.48 0 573,820 -23.2
22/05/2019
21.64
 397,640 21.64 21.64 20.55 0 250,000 -10.1
21/05/2019
21.64
 435,090 21.77 21.85 21.59 0 250,000 -10.1
20/05/2019
21.77
 444,540 21.72 21.80 21.33 0 0 0
17/05/2019
21.72
 474,770 21.69 21.85 21.64 0 150,000 -6.1
16/05/2019
21.69
 529,700 21.69 21.82 21.64 0 0 0
15/05/2019
21.69
 398,030 21.69 21.82 21.61 0 0 0
14/05/2019
21.69
 542,490 21.74 21.82 21.56 0 0 0
13/05/2019
21.74
 331,380 21.69 21.74 21.28 0 0 0
10/05/2019
21.69
 175,910 21.64 21.72 21.48 0 0 0
09/05/2019
21.64
 209,230 21.64 21.72 21.59 0 0 0
08/05/2019
21.64
 324,520 21.59 21.67 21.51 0 0 0
07/05/2019
21.59
 367,110 21.77 21.87 21.59 0 0 0
06/05/2019
21.77
 203,780 21.85 21.90 21.74 0 0 0
03/05/2019
21.85
 353,670 21.85 21.98 20.89 0 0 0
02/05/2019
21.85
 253,850 21.85 21.95 21.80 0 0 0
26/04/2019
21.85
 284,690 21.85 21.95 21.74 0 0 0
25/04/2019
21.85
 416,310 21.72 21.85 21.67 0 0 0
24/04/2019
21.72
 241,830 21.74 21.85 21.69 0 0 0
23/04/2019
21.74
 380,940 21.74 21.82 21.64 0 0 0
22/04/2019
21.74
 496,030 21.69 21.87 21.64 3,000 0 0.1
19/04/2019
21.69
 190,310 21.59 21.85 21.59 0 0 0
18/04/2019
21.59
 347,280 21.33 22.11 20.91 0 0 0
17/04/2019
21.33
 212,710 20.96 21.33 20.91 0 0 0
16/04/2019
20.96
 80,250 21.33 21.33 20.96 0 0 0
12/04/2019
21.33
 88,970 20.96 21.33 20.96 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |