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)
08/09/2025
57.50
 2,493,400 58.40 59.10 56.90 18,000 309,200 -16.9
05/09/2025
58.40
 2,405,300 58.50 59 58 10,700 171,200 -9.4
04/09/2025
58.50
 3,769,000 57 59 56.70 583,000 192,100 22.1
03/09/2025
56.80
 3,305,900 57.30 57.40 55 462,600 165,300 16.5
29/08/2025
57
 2,095,600 57.50 58.30 57 90,300 140,300 -2.9
28/08/2025
57.20
 2,265,100 55.80 57.30 55.40 90,800 417,800 0
27/08/2025
55.50
 2,383,300 55.20 56.20 54.80 241,300 247,100 -0.4
26/08/2025
55.10
 2,805,200 53 55.20 52.80 132,400 180,700 -2.7
25/08/2025
53.40
 3,186,700 55.10 55.90 52.50 480,700 286,300 10.7
22/08/2025
55
 2,647,400 56.10 56.50 53.90 409,000 238,600 9.1
21/08/2025
56.50
 2,487,100 57.90 58.40 56.50 117,300 128,900 -0.8
20/08/2025
58.30
 2,332,300 58.10 58.40 56.70 262,700 224,700 2.1
19/08/2025
58.30
 2,411,200 57.70 58.80 57.30 217,400 244,100 -1.7
18/08/2025
57.50
 2,249,300 56.70 57.70 56.30 5,400 258,200 -14.3
15/08/2025
56.60
 2,124,400 56 57.20 55 63,400 126,400 -3.5
14/08/2025
56
 1,459,300 55.30 56.60 54.90 4,200 38,500 -1.9
13/08/2025
55.30
 3,779,800 53.40 56.40 51.50 616,100 293,800 16.5
12/08/2025
53.40
 1,898,200 54.30 55.10 53.40 91,200 237,100 -7.9
11/08/2025
54.30
 1,537,500 54.10 55 53.70 100 161,800 -8.8
08/08/2025
53.80
 2,329,900 53.20 54.50 53 300 268,700 -14.4
07/08/2025
53
 2,010,800 53.50 54.60 52.70 155,500 239,100 -4.5
06/08/2025
53.60
 1,828,600 52.90 54 52.90 4,700 264,300 -13.9
05/08/2025
53.30
 2,298,000 52 53.50 51.50 8,600 200,500 -10.2
04/08/2025
52.50
 1,372,400 52.70 52.80 52 129,700 72,200 3.0
01/08/2025
53
 1,532,800 51.50 53 51.50 140,000 124,200 0.8
31/07/2025
51.90
 1,539,000 52.10 52.50 51.70 86,500 83,600 0.2
30/07/2025
52.20
 2,207,600 53.50 53.80 52 96,900 336,700 -12.7
29/07/2025
53.60
 2,371,900 54.20 54.50 52.70 239,400 344,500 -5.7
28/07/2025
54.20
 2,019,200 52.50 55 51.90 196,500 107,600 4.7
25/07/2025
52.50
 1,475,700 53 53.70 52.40 100 132,900 -7.0
24/07/2025
52.50
 2,593,200 53.30 54 52.50 301,100 379,300 -4.4
23/07/2025
53.30
 2,342,000 53.20 53.50 52.40 58,800 149,700 -4.8
22/07/2025
52.90
 2,638,600 51.20 52.90 50.30 56,200 352,700 -15.3
21/07/2025
51.10
 2,142,500 51.20 52 50.70 41,800 226,700 -9.5
18/07/2025
51.10
 3,281,900 51 51.60 50.40 94,400 357,400 -13.5
17/07/2025
51.40
 3,745,300 50.50 51.70 50 646,400 143,800 25.2
16/07/2025
50.60
 3,679,900 50.60 51.50 49.95 331,900 318,600 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |