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)
25/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
22/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
21/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
20/06/2018
22.58
 0 22.11 22.58 22.11 0 0 0
19/06/2018
22.11
 500,230 22.58 22.58 21.85 0 0 0
18/06/2018
22.58
 418,700 22.99 23.10 22.58 0 0 0
15/06/2018
22.99
 393,760 23.04 23.10 22.89 100 200 -0.0
14/06/2018
23.04
 237,820 23.20 23.51 22.99 0 0 0
13/06/2018
23.20
 306,070 23.15 23.25 22.99 0 0 0
12/06/2018
23.15
 353,410 23.36 23.41 22.89 0 0 0
11/06/2018
23.36
 327,510 23.36 23.46 22.89 0 0 0
08/06/2018
23.36
 424,860 23.20 23.41 23.20 0 0 0
07/06/2018
23.20
 521,640 22.68 23.36 22.37 2,200 0 0.1
06/06/2018
22.68
 110,310 22.63 22.68 22.32 0 0 0
05/06/2018
22.63
 139,900 22.63 22.78 22.37 0 0 0
04/06/2018
22.63
 151,000 22.42 22.63 22.11 5,000 2,700 0.1
01/06/2018
22.42
 215,010 22.21 22.42 21.33 48,700 0 2.0
31/05/2018
22.21
 193,600 21.85 22.37 21.59 0 0 0
30/05/2018
21.85
 203,100 21.85 21.95 21.64 0 0 0
29/05/2018
21.85
 180,510 21.59 21.90 21.59 0 0 0
28/05/2018
21.59
 331,200 22.26 22.26 21.59 0 0 0
25/05/2018
22.26
 160,300 22.52 22.63 22.26 0 0 0
24/05/2018
22.52
 202,100 22.68 22.68 22.32 0 0 0
23/05/2018
22.68
 243,800 22.37 22.68 22.16 175,000 0 7.4
22/05/2018
22.37
 277,600 22.47 22.47 22.16 100,000 0 4.3
21/05/2018
22.47
 227,220 22.89 22.94 22.37 0 0 0
18/05/2018
22.89
 243,760 22.89 22.99 22.58 200 0 0.0
17/05/2018
22.89
 243,800 22.78 22.94 22.63 0 0 0
16/05/2018
22.78
 236,700 22.84 22.99 22.37 0 0 0
15/05/2018
22.84
 445,190 22.00 22.89 21.59 43,300 0 1.8
14/05/2018
22.00
 142,100 21.85 22.06 21.54 0 0 0
11/05/2018
21.85
 129,300 21.95 22.11 21.33 0 0 0
10/05/2018
21.95
 160,110 22.11 22.16 21.59 0 0 0
09/05/2018
22.11
 173,700 22.11 22.11 21.54 0 0 0
08/05/2018
22.11
 120,900 22.11 22.16 21.54 0 0 0
07/05/2018
22.11
 159,400 21.95 22.11 21.33 0 0 0
04/05/2018
21.95
 225,300 21.85 22.00 21.74 0 0 0
03/05/2018
21.85
 170,030 21.85 21.85 21.38 0 0 0
02/05/2018
21.85
 224,710 22.16 22.16 21.59 0 0 0
27/04/2018
22.16
 338,300 22.11 22.32 21.85 0 163,700 -6.9
26/04/2018
22.11
 248,630 22.32 22.63 21.95 3,000 43,000 -1.7
24/04/2018
22.32
 185,100 22.32 22.32 21.90 0 63,800 -2.7
23/04/2018
22.32
 278,200 22.21 22.73 21.95 0 76,700 -3.3
20/04/2018
22.21
 202,930 21.59 22.21 21.48 0 0 0
19/04/2018
21.59
 229,300 21.95 21.95 21.59 0 0 0
18/04/2018
21.95
 331,200 22.11 22.21 21.90 50,000 39,700 0.4
17/04/2018
22.11
 319,400 21.95 22.16 22.00 0 23,300 -1.0
16/04/2018
21.95
 154,800 21.85 22.06 21.74 4,500,000 0 180.1
13/04/2018
21.85
 139,200 21.80 21.85 21.69 350,000 0 14
12/04/2018
21.80
 230,800 21.59 21.90 21.59 0 0 0
11/04/2018
21.59
 195,221 22.21 22.26 21.59 1,350,000 79,400 50.7
10/04/2018
22.21
 198,600 22.11 22.26 21.38 0 0 0
09/04/2018
22.11
 151,000 22.11 22.32 21.90 0 0 0
06/04/2018
22.11
 172,530 21.28 22.11 21.22 0 0 0
05/04/2018
21.28
 127,230 21.17 21.28 20.96 0 0 0
04/04/2018
21.17
 123,500 21.17 21.33 20.86 0 900 -0.0
03/04/2018
21.17
 137,700 21.12 21.17 20.65 0 0 0
02/04/2018
21.12
 200,400 20.55 21.12 20.50 0 5,000 -0.2
30/03/2018
20.55
 136,700 20.29 20.55 19.98 0 0 0
29/03/2018
20.29
 176,000 20.24 20.81 19.98 51,600 0 2.0
28/03/2018
20.24
 126,700 20.08 20.29 19.92 900 0 0.0
27/03/2018
20.08
 175,600 19.51 20.13 19.35 0 0 0
26/03/2018
19.51
 82,400 19.56 19.56 19.25 0 0 0
23/03/2018
19.56
 96,200 19.56 19.56 19.35 0 0 0
22/03/2018
19.56
 96,200 19.61 19.66 19.51 53,000 0 2.0
21/03/2018
19.61
 84,300 19.72 19.72 19.40 5,000 0 0.2
20/03/2018
19.72
 101,900 19.72 19.72 19.46 0 0 0
19/03/2018
19.72
 152,431 19.72 19.72 19.51 0 0 0
16/03/2018
19.72
 119,000 19.72 19.72 19.46 53,000 0 2.0
15/03/2018
19.72
 82,300 19.66 19.77 19.46 0 0 0
14/03/2018
19.66
 82,100 19.51 19.66 19.30 0 0 0
13/03/2018
19.51
 89,000 19.51 19.51 19.40 0 0 0
12/03/2018
19.51
 100,700 19.51 19.51 19.40 0 0 0
09/03/2018
19.51
 123,600 19.66 19.72 19.40 0 0 0
08/03/2018
19.66
 137,409 19.66 19.72 19.51 37,200 0 1.4
07/03/2018
19.66
 144,400 19.72 19.77 19.56 0 0 0
06/03/2018
19.72
 117,000 19.72 19.77 19.56 0 0 0
05/03/2018
19.72
 155,500 19.72 19.77 19.56 0 0 0
02/03/2018
19.72
 208,630 19.51 19.72 19.61 0 0 0
01/03/2018
19.51
 180,700 19.77 19.77 19.51 0 0 0
28/02/2018
19.77
 174,300 19.77 19.77 19.46 50,000 0 1.9
27/02/2018
19.77
 233,440 19.77 19.82 19.51 0 0 0
26/02/2018
19.77
 226,600 19.66 19.98 19.51 0 0 0
23/02/2018
19.66
 204,700 19.51 19.66 19.25 0 0 0
22/02/2018
19.51
 209,100 19.66 19.72 19.46 0 0 0
21/02/2018
19.66
 203,000 19.46 19.66 19.40 0 0 0
13/02/2018
19.46
 172,000 19.25 19.46 18.62 0 0 0
12/02/2018
19.25
 169,600 18.99 19.51 18.73 0 0 0
09/02/2018
18.99
 141,500 18.83 18.99 18.21 0 0 0
08/02/2018
18.83
 127,200 18.78 19.25 18.68 0 0 0
07/02/2018
18.78
 143,400 18.62 18.99 18.47 0 0 0
06/02/2018
18.62
 73,300 19.25 19.25 17.69 0 0 0
05/02/2018
19.25
 59,200 19.61 19.61 18.88 0 0 0
02/02/2018
19.61
 134,400 19.61 19.61 19.40 60,000 0 2.3
01/02/2018
19.61
 78,800 19.51 19.72 19.46 0 0 0
31/01/2018
19.51
 96,800 19.25 19.72 19.14 225,000 0 7.6
30/01/2018
19.25
 157,800 19.72 19.72 19.20 50,000 0 1.9
29/01/2018
19.72
 145,800 19.87 19.87 19.51 0 0 0
26/01/2018
19.87
 80,000 19.87 19.92 19.51 0 0 0
25/01/2018
19.87
 119,800 19.77 19.87 19.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |