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
(2025-12-29) 		-4.50 -7.76% 39,669,000 -674,300 -37.0
53
58.30
53.10
2 tháng
(2025-12-01) 		-1.60 -2.90% 78,919,600 -2,550,200 -140.3
53
61.40
53.10
3 tháng
(2025-10-30) 		-2.80 -4.97% 128,220,000 -2,809,100 -156.6
52
61.40
53.10
6 tháng
(2025-08-01) 		0.50 0.94% 265,924,400 -5,710,100 -295.2
52
61.40
53.10
12 tháng
(2025-02-03) 		-5 -8.55% 520,110,000 -5,093,534 -315.4
48.40
61.40
53.10
24 tháng
(2024-02-15) 		5.58 11.65% 819,660,400 -6,044,027 -365.3
46.42
61.40
53.10
36 tháng
(2023-02-13) 		10.42 24.19% 1,019,608,000 -5,190,501 -308.0
42.33
61.40
53.10
60 tháng
(2021-02-23) 		30.06 128.22% 1,516,006,500 -4,397,346 -224.8
22.73
61.40
53.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
22.37
 257,510 22.42 22.52 22.37 0 0 0
12/11/2018
22.42
 194,470 22.65 22.65 22.34 0 0 0
09/11/2018
22.65
 388,190 22.63 22.65 22.34 0 46,690 -2.0
08/11/2018
22.63
 190,730 22.58 22.65 22.52 0 38,000 -1.7
07/11/2018
22.58
 338,520 22.47 22.63 22.42 0 0 0
06/11/2018
22.47
 227,900 22.63 22.65 22.37 0 0 0
05/11/2018
22.63
 472,150 22.42 22.63 22.39 0 0 0
02/11/2018
22.42
 508,040 22.21 22.42 22.11 0 0 0
01/11/2018
22.21
 307,980 22.06 22.26 22.06 0 0 0
31/10/2018
22.06
 215,530 22.06 22.13 21.98 0 0 0
30/10/2018
22.06
 131,290 21.93 22.08 21.85 0 0 0
29/10/2018
21.93
 44,000 21.85 22.06 21.85 0 0 0
26/10/2018
21.85
 121,300 21.98 22.06 21.85 0 0 0
25/10/2018
21.98
 158,300 21.98 22.06 21.80 0 0 0
24/10/2018
21.98
 223,700 22.06 22.06 21.90 0 0 0
23/10/2018
22.06
 96,720 22.00 22.06 21.93 0 900 -0.0
22/10/2018
22.00
 1,754,290 21.95 22.16 21.95 0 0 0
19/10/2018
21.95
 32,730 22.24 22.24 21.87 0 0 0
18/10/2018
22.24
 147,130 22.13 22.26 21.98 0 0 0
17/10/2018
22.13
 135,650 22.13 22.16 22.08 0 0 0
16/10/2018
22.13
 229,000 22.03 22.13 22.00 17,060 0 0.7
15/10/2018
22.03
 54,380 21.98 22.08 21.98 0 0 0
12/10/2018
21.98
 1,722,420 22.00 22.11 21.85 17,060 0 0.7
11/10/2018
22.00
 101,240 22.08 22.08 21.90 1,790 0 0.1
10/10/2018
22.08
 180,050 22.00 22.13 22.00 15,390 0 0.7
09/10/2018
22.00
 165,230 21.95 22.11 21.95 0 0 0
08/10/2018
21.95
 95,670 22.26 22.26 21.80 0 0 0
05/10/2018
22.26
 115,650 22.16 22.29 22.03 0 0 0
04/10/2018
22.16
 93,320 22.21 22.26 22.16 0 0 0
03/10/2018
22.21
 170,600 22.13 22.37 22.06 0 0 0
02/10/2018
22.13
 155,000 22.13 22.21 22.06 0 0 0
01/10/2018
22.13
 184,760 22.19 22.26 22.06 0 0 0
28/09/2018
22.19
 135,180 22.11 22.26 21.85 0 0 0
27/09/2018
22.11
 123,460 21.95 22.11 21.85 0 0 0
26/09/2018
21.95
 132,890 22.29 22.29 21.85 0 19,510 -0.8
25/09/2018
22.29
 282,970 22.26 22.29 22.11 0 0 0
24/09/2018
22.26
 153,960 22.29 22.32 22.06 0 20,590 -0.9
21/09/2018
22.29
 111,540 22.29 22.32 22.16 0 0 0
20/09/2018
22.29
 175,060 22.24 22.29 22.16 0 0 0
19/09/2018
22.24
 346,360 22.13 22.32 22.00 0 0 0
18/09/2018
22.13
 273,470 21.85 22.16 21.82 0 0 0
17/09/2018
21.85
 171,140 21.95 21.95 21.80 0 0 0
14/09/2018
21.95
 120,120 22.03 22.03 21.85 0 0 0
13/09/2018
22.03
 195,380 22.03 22.08 21.95 0 0 0
12/09/2018
22.03
 240,590 21.98 22.21 21.82 0 0 0
11/09/2018
21.98
 255,990 21.85 22.06 21.74 0 0 0
10/09/2018
21.85
 184,830 21.85 21.90 21.64 0 0 0
07/09/2018
21.85
 194,420 21.74 21.85 21.54 0 0 0
06/09/2018
21.74
 252,910 21.85 21.85 21.69 0 0 0
05/09/2018
21.85
 216,450 21.85 21.95 21.61 0 0 0
04/09/2018
21.85
 119,520 21.98 21.98 21.64 0 0 0
31/08/2018
21.98
 419,540 21.95 22.00 21.74 0 0 0
30/08/2018
21.95
 398,200 21.93 22.00 21.74 90,000 0 3.8
29/08/2018
21.93
 243,150 21.80 22.00 21.67 0 0 0
28/08/2018
21.80
 207,350 21.87 21.95 21.64 0 6,900 -0.3
27/08/2018
21.87
 208,810 21.85 21.90 21.69 0 0 0
24/08/2018
21.85
 238,350 21.48 21.87 21.51 0 0 0
23/08/2018
21.48
 151,790 21.67 21.69 21.04 45,000 45,000 0
22/08/2018
21.67
 145,310 21.69 21.72 21.54 0 0 0
21/08/2018
21.69
 169,910 21.59 21.72 21.54 0 0 0
20/08/2018
21.59
 150,480 21.72 21.72 21.43 0 0 0
17/08/2018
21.72
 173,280 21.56 21.72 21.46 0 0 0
16/08/2018
21.56
 192,000 21.48 21.59 21.38 0 0 0
15/08/2018
21.48
 175,810 21.43 21.48 21.28 900 0 0.0
14/08/2018
21.43
 197,110 21.33 21.51 21.25 0 400 -0.0
13/08/2018
21.33
 169,400 21.33 21.38 21.20 0 0 0
10/08/2018
21.33
 176,490 21.28 21.43 21.20 0 0 0
09/08/2018
21.28
 187,450 21.22 21.43 21.20 0 0 0
08/08/2018
21.22
 257,160 21.22 21.33 20.81 0 0 0
07/08/2018
21.22
 210,600 21.46 21.54 21.07 0 0 0
06/08/2018
21.46
 231,600 21.64 21.77 21.30 0 0 0
03/08/2018
21.64
 195,360 21.80 21.85 21.64 0 0 0
02/08/2018
21.80
 185,380 21.85 21.85 21.64 0 0 0
01/08/2018
21.85
 136,650 21.93 21.95 21.77 0 0 0
31/07/2018
21.93
 177,420 22.00 22.00 21.69 0 0 0
30/07/2018
22.00
 226,540 21.90 22.06 21.90 0 0 0
27/07/2018
21.90
 211,310 21.80 21.95 21.59 0 0 0
26/07/2018
21.80
 166,620 21.74 21.82 21.59 0 0 0
25/07/2018
21.74
 218,110 21.72 21.82 21.59 0 0 0
24/07/2018
21.72
 278,510 21.72 21.74 21.59 0 0 0
23/07/2018
21.72
 177,790 21.59 21.72 21.46 0 0 0
20/07/2018
21.59
 211,770 21.67 21.67 21.46 0 0 0
19/07/2018
21.67
 176,810 21.69 21.85 21.51 0 0 0
18/07/2018
21.69
 192,420 21.61 21.74 21.48 0 0 0
17/07/2018
21.61
 194,080 21.51 21.61 21.41 0 0 0
16/07/2018
21.51
 184,000 21.48 21.72 21.33 0 0 0
13/07/2018
21.48
 228,900 21.33 21.61 21.28 0 0 0
12/07/2018
21.33
 183,600 21.20 21.33 21.07 0 0 0
11/07/2018
21.20
 194,200 21.43 21.43 21.12 0 0 0
10/07/2018
21.43
 178,260 21.43 21.48 21.33 0 0 0
09/07/2018
21.43
 196,450 21.48 21.56 21.22 0 0 0
06/07/2018
21.48
 203,460 21.20 21.48 21.07 0 0 0
05/07/2018
21.20
 193,120 21.30 21.43 21.15 0 8,300 -0.3
04/07/2018
21.30
 205,960 21.28 21.61 21.17 0 0 0
03/07/2018
21.28
 243,810 22.24 22.24 21.28 136,000 165,010 -1.2
02/07/2018
22.24
 205,100 22.68 22.68 21.95 0 0 0
29/06/2018
22.68
 207,990 22.58 23.15 22.11 0 0 0
28/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
27/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
26/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |