CTCP Đầu tư Văn Phú - INVEST (vpi)

64.20
-0.70
(-1.08%)
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
(2026-06-30) 		2.60 4.19% 24,559,400 -412,800 0
61.10
64.90
64.90
2 tháng
(2026-06-01) 		1.70 2.70% 53,292,600 -1,534,500 0
58.80
64.90
64.90
3 tháng
(2026-05-04) 		3.30 5.38% 133,638,900 -262,600 0
58.80
64.90
64.90
6 tháng
(2026-02-02) 		10.80 20.07% 262,074,000 -950,800 -56.0
53.80
64.90
64.90
12 tháng
(2025-08-04) 		12.10 23.05% 531,325,500 -6,292,700 -332.0
52
64.90
64.90
24 tháng
(2024-08-09) 		8.10 14.34% 946,328,100 -6,303,336 -387.5
48.40
64.90
64.90
36 tháng
(2023-08-15) 		21.43 49.65% 1,202,313,100 -7,325,727 -438.2
42.50
64.90
64.90
60 tháng
(2021-08-25) 		36.23 127.68% 1,645,315,700 -2,474,471 -174.4
26.82
64.90
64.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |