CTCP Đầu tư Văn Phú - INVEST (vpi)

58.70
0.70
(1.21%)
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
(2026-02-11) 		-1.70 -2.85% 31,418,100 232,200 12.4
55.50
60.90
58.70
2 tháng
(2026-01-12) 		2.40 4.32% 69,265,200 -1,185,200 -66.7
53
60.90
58.70
3 tháng
(2025-12-15) 		-1 -1.69% 103,453,400 -404,900 -22.3
53
61.40
58.70
6 tháng
(2025-09-15) 		-1.90 -3.17% 243,213,800 -4,921,800 -268.4
52
61.40
58.70
12 tháng
(2025-03-18) 		1.20 2.11% 515,650,200 -5,445,888 -335.2
48.40
61.40
58.70
24 tháng
(2024-03-25) 		8.83 17.97% 837,467,800 -6,540,131 -394.3
46.42
61.40
58.70
36 tháng
(2023-03-29) 		11.58 24.96% 1,045,581,200 -6,749,440 -397.1
42.50
61.40
58.70
60 tháng
(2021-04-08) 		33.48 136.51% 1,522,283,000 -3,462,946 -196.9
22.73
61.40
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
60.20
 2,324,400 60 61.30 59.90 377,900 160,800 13.1
14/10/2025
60.20
 2,438,000 59.80 60.40 59.10 170,800 107,500 3.7
13/10/2025
59.50
 2,907,400 57.70 59.50 57 521,500 634,300 -6.8
10/10/2025
57.80
 1,641,500 57.90 58 57.50 26,500 117,100 -5.2
09/10/2025
57.90
 2,489,500 56 58.20 55.70 0 0 0
08/10/2025
56.20
 3,081,800 55 56.50 54.20 633,800 230,000 22.1
07/10/2025
54.50
 1,506,500 54 55.60 53.90 161,400 120,200 2.2
06/10/2025
56
 2,159,100 56.40 57.50 55.40 409,100 234,200 9.7
03/10/2025
56.30
 1,699,800 56.40 56.90 56 118,500 49,600 3.9
02/10/2025
56.20
 1,456,800 56.50 57.20 55.90 67,200 52,200 0.8
01/10/2025
56.50
 1,805,600 56.30 56.90 55.50 46,700 90,000 -2.5
30/09/2025
56.40
 1,790,700 56.50 57 55.90 29,400 69,100 -2.2
29/09/2025
56.50
 1,700,700 55.30 56.90 55.10 61,600 143,200 -4.6
26/09/2025
55.20
 1,775,700 55 55.30 54.20 42,500 177,300 -7.4
25/09/2025
54.90
 1,573,100 54.90 54.90 54.20 11,700 180,200 -9.2
24/09/2025
54.40
 1,808,400 53.60 54.40 53.20 27,600 225,000 -10.6
23/09/2025
53.50
 1,745,400 52.80 53.70 52.70 199,200 288,100 -4.8
22/09/2025
52.80
 2,884,700 53.10 53.20 52.30 18,700 1,164,300 -60.5
19/09/2025
53
 3,450,000 55.50 56 52.40 548,200 1,329,900 -41.6
18/09/2025
55.60
 3,501,000 56.60 57.40 55.50 308,300 237,000 3.8
17/09/2025
57.40
 2,436,400 58.40 58.40 56.50 468,200 194,800 15.7
16/09/2025
58.40
 2,098,800 59.80 59.80 57.80 60,700 215,800 -9.0
15/09/2025
59.90
 1,758,400 59.20 60.10 59 105,400 107,600 -0.2
12/09/2025
59.30
 1,903,400 58.80 59.30 58.60 185,600 89,100 5.7
11/09/2025
58.90
 2,266,300 58.70 59 57.80 39,100 194,000 -9.0
10/09/2025
58.80
 2,183,900 57.50 58.80 57.20 196,300 142,200 3.0
09/09/2025
57.50
 2,755,500 58 58 56.10 204,100 273,000 -4.0
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

Chính sách bảo mật | Điều khoản sử dụng |