CTCP Đầu tư Văn Phú - INVEST (vpi)

57
0
(0%)
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
(2025-11-04) 		-1 -1.79% 52,603,900 -1,534,600 -86.1
52
57
57
2 tháng
(2025-10-06) 		-1 -1.79% 95,112,600 -1,303,800 -72.5
52
61.40
57
3 tháng
(2025-09-05) 		-3.40 -5.82% 140,605,900 -4,238,900 -231.5
52
61.40
57
6 tháng
(2025-06-09) 		4 7.84% 285,125,200 -6,181,800 -342.3
50.50
61.40
57
12 tháng
(2024-12-09) 		-3 -5.17% 504,156,100 -3,353,320 -218.1
48.40
61.40
57
24 tháng
(2023-12-15) 		9.58 21.10% 786,970,900 -5,582,727 -338.9
45
61.40
57
36 tháng
(2022-12-20) 		9.06 19.72% 966,652,900 -3,359,282 -206.8
42.33
61.40
57
60 tháng
(2020-12-30) 		32.64 145.96% 1,499,567,610 -4,527,746 -209.6
22.36
61.40
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
50.50
 2,083,600 51 51.40 50.30 226,700 106,200 6.2
14/07/2025
51.90
 2,494,300 52.70 52.90 51 313,900 92,600 11.3
11/07/2025
52.70
 2,220,000 53.20 53.90 52.70 126,800 50,600 0
10/07/2025
53.20
 2,753,400 54 54 52.60 289,100 151,700 0
09/07/2025
54
 2,809,600 52.40 54 52.30 342,300 139,000 0
08/07/2025
52.50
 2,237,700 53.30 53.30 52.40 200 158,900 -8.4
07/07/2025
52.90
 1,882,200 53 53.50 52.40 65,200 211,900 -7.8
04/07/2025
53
 1,874,900 50.90 53.10 50.40 79,300 222,400 -7.5
03/07/2025
51.60
 2,097,400 50 51.90 50 182,400 160,700 0.9
02/07/2025
51.60
 1,610,000 52.30 52.30 51.10 157,200 115,200 2.1
01/07/2025
52.20
 2,360,500 53.30 53.40 51.70 356,700 73,700 14.6
30/06/2025
53.30
 1,432,200 52.70 53.40 52.50 63,300 8,800 2.9
27/06/2025
52.70
 1,525,900 52.30 53 51.80 105,300 100,900 0.2
26/06/2025
52.60
 1,140,900 52.60 53.40 52.30 72,800 51,700 1.1
25/06/2025
53
 1,768,300 52.30 53.30 52.10 153,000 183,500 -1.6
24/06/2025
52.30
 3,310,700 53 53.60 52 146,300 303,600 -8.4
23/06/2025
52.30
 1,629,800 51.90 52.40 51 23,000 246,700 -11.6
20/06/2025
52
 2,027,500 52.60 53.20 51.60 144,900 508,900 -19.0
19/06/2025
52.30
 2,375,100 51.80 52.50 50 240,700 239,000 -0.1
18/06/2025
51.70
 4,056,800 52.40 53 51.50 461,700 876,600 -21.7
17/06/2025
52.10
 1,658,900 52.30 52.40 51.70 53,000 44,100 0.4
16/06/2025
52.30
 2,956,000 53.10 53.10 52 272,100 194,900 3.9
13/06/2025
52.30
 3,354,600 53.10 53.10 51.70 143,800 346,400 -10.7
12/06/2025
52
 2,773,200 51.10 52.50 50.50 107,500 326,500 -11.4
11/06/2025
51.20
 1,895,200 51.60 52.40 50.90 12,800 148,300 -7.0
10/06/2025
51.80
 1,669,000 50.90 52 50.50 15,500 111,600 -4.9
09/06/2025
51
 2,375,000 50.40 51 49.85 343,400 39,900 15.2
06/06/2025
51
 1,798,000 51.50 52.20 50.90 243,300 75,700 8.6
05/06/2025
52.20
 1,605,500 54.20 54.60 52.10 111,300 75,900 1.8
04/06/2025
53.80
 1,231,600 55.20 55.20 53.60 10,100 99,300 -4.8
03/06/2025
55.20
 2,232,200 55.70 55.70 54 102,900 190,400 -4.9
02/06/2025
55.50
 2,343,200 53.40 55.80 53.30 367,700 294,500 3.6
30/05/2025
53.40
 2,038,800 53 53.50 52 115,600 116,000 -0.1
29/05/2025
53
 2,183,300 51.90 53.20 51.20 60,400 312,100 -13.2
28/05/2025
51.70
 1,918,200 51.80 52 51.20 73,600 387,000 -16.2
27/05/2025
51.80
 2,302,100 49.65 52 49.65 224,200 178,200 2.1
26/05/2025
49.60
 2,160,400 49 50.20 48.45 264,100 73,400 9.5
23/05/2025
49.05
 2,057,500 50.20 50.20 48.95 418,900 58,100 17.7
22/05/2025
50.10
 2,211,700 51.40 51.90 49.80 27,100 210,800 0
21/05/2025
51.30
 2,113,300 51.50 52.50 51.10 200 204,100 -10.6
20/05/2025
51.20
 2,984,500 50.20 51.50 49.90 150,300 67,100 4.1
19/05/2025
50.20
 2,374,700 49.05 50.50 48.80 198,600 172,053 0
16/05/2025
49
 2,772,100 48 49.50 48 391,100 321,500 0
15/05/2025
48.40
 2,833,400 49.65 49.75 47.70 541,000 0 0
14/05/2025
49.70
 1,752,800 50.50 50.50 49.60 214,900 77,848 0
13/05/2025
50.50
 2,224,000 52.40 53 50 267,100 130,900 0
12/05/2025
51.90
 2,016,800 52.10 52.60 51.90 200 0 0
09/05/2025
52
 2,302,800 52.40 53.20 51.90 96,200 91,100 0
08/05/2025
52.50
 2,765,500 50.90 52.70 50.10 6,900 349,600 0
07/05/2025
51.30
 2,383,400 50.80 51.50 48.95 94,300 91,300 0
06/05/2025
50.80
 1,922,900 52 52.20 50.70 74,900 25,000 0
05/05/2025
52.10
 1,411,900 53 53.50 51.80 207,100 500 0
29/04/2025
53.20
 1,891,400 52.80 53.30 52.60 30,300 32,200 -0.1
28/04/2025
52.80
 1,996,800 53.10 54.20 52.80 90,800 162,700 -3.9
25/04/2025
53.90
 1,436,000 53.70 54.50 53 92,000 107,600 -0.9
24/04/2025
53.80
 1,800,200 52.80 54.10 52.60 65,500 170,200 -5.6
23/04/2025
52.80
 1,981,200 51.80 52.80 51 173,900 64,800 5.6
22/04/2025
52
 1,534,700 52.10 52.80 51.20 30,300 284,100 -13.2
21/04/2025
52.80
 1,501,700 53.50 53.50 52 130,800 131,400 -0.2
18/04/2025
53.50
 1,865,200 53.80 54.20 53.30 123,000 201,500 -4.2
17/04/2025
54.10
 2,352,900 56.40 56.50 53.90 183,000 392,500 -11.4
16/04/2025
56.60
 2,013,800 58.10 58.20 56.50 242,200 48,100 11.1
15/04/2025
58.20
 2,381,100 58.80 59.50 58 214,500 159,600 3.1
14/04/2025
58.80
 1,765,000 59.50 59.90 58.80 113,000 44,000 4.1
11/04/2025
59.50
 1,773,200 58.60 59.50 57.90 293,100 36,600 15.1
10/04/2025
58.20
 1,876,300 57.30 58.20 55.90 117,200 211,500 -5.6
09/04/2025
55
 2,354,100 55.70 56.50 54 191,800 183,342 0.4
08/04/2025
55.40
 1,817,100 56 56 54.40 100 294,700 -16.3
04/04/2025
56.20
 2,141,700 55.50 57.40 54.90 223,400 167,000 3.1
03/04/2025
56.50
 1,875,600 56.80 58 56.50 135,100 18,500 6.6
02/04/2025
58.80
 1,830,400 57.90 59 57.50 176,700 21,100 9.0
01/04/2025
58.40
 1,588,000 57.80 58.50 57.80 11,900 123,400 -6.5
31/03/2025
57.90
 1,234,900 57.70 58.50 57.40 46,500 119,600 -4.3
28/03/2025
57.90
 1,165,200 58.20 58.30 57.80 300 102,000 -5.9
27/03/2025
58.20
 1,690,200 58.50 58.50 57.80 100 53,500 -3.1
26/03/2025
58.50
 1,743,500 59.10 59.20 58.40 0 30,100 -1.8
25/03/2025
59.20
 2,937,500 59.50 60 59 0 0 0
24/03/2025
59.50
 2,481,900 56.60 59.50 56.40 1,203,700 0 70.3
21/03/2025
56.80
 4,266,500 57.10 59.20 56.80 0 0 0
20/03/2025
57.20
 1,880,000 56.80 57.30 56.30 1,200 169,400 -9.5
19/03/2025
56.70
 2,208,100 57.20 57.20 55.90 600 125,800 -7.1
18/03/2025
56.80
 2,584,500 56.70 57 56.20 867,555 19,200 48.1
17/03/2025
56.70
 2,240,700 56.30 56.80 55.80 849,954 9,000 47.3
14/03/2025
56.30
 1,801,200 56.10 56.70 55.60 159,300 200 8.9
13/03/2025
56.10
 1,646,800 56.30 56.60 56 69,700 106,300 -2.1
12/03/2025
56.30
 1,643,600 56.50 56.60 56 900 62,600 -3.5
11/03/2025
56.30
 1,537,200 56.50 56.50 56 900 109,800 -6.1
10/03/2025
56.60
 2,325,000 57.40 57.40 56.50 15,500 146,600 -7.5
07/03/2025
57.40
 1,585,900 58.10 58.20 57.20 8,900 163,900 -8.9
06/03/2025
58.20
 1,777,100 59 59.60 58 251,300 98,900 8.9
05/03/2025
58.90
 1,217,700 58.70 59.40 58.40 4,500 69,500 -3.8
04/03/2025
58.80
 1,473,400 58.90 58.90 58 32,000 112,900 -4.8
03/03/2025
59
 1,677,500 59.40 59.60 59 130,000 7,000 7.3
28/02/2025
59.50
 1,112,900 59.20 59.60 58.90 53,800 33,800 1.2
27/02/2025
59.20
 1,482,300 58.80 59.40 58.50 47,600 0 2.8
26/02/2025
59.20
 1,479,000 59.20 59.20 58.90 39,800 0 2.3
25/02/2025
59
 1,266,100 58.70 59.10 58.40 75,300 25,700 2.9
24/02/2025
58.70
 1,781,300 58.20 59.30 58.10 316,500 24,100 17.1
21/02/2025
58.30
 1,392,600 58.40 58.70 58.30 1,800 67,700 -3.9
20/02/2025
58.60
 1,618,400 58.40 58.90 58.30 0 51,700 -3.0

Chính sách bảo mật | Điều khoản sử dụng |