CTCP Đầu tư Văn Phú - INVEST (vpi)

59.50
-0.10
(-0.17%)
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
(2026-08-12) 		1.70 2.85% 45,327,300 2,193,215 0
58.60
68.90
59.60
2 tháng
(2026-07-13) 		0.30 0.49% 80,873,600 2,451,505 0
58.60
68.90
59.60
3 tháng
(2026-06-15) 		-0.80 -1.29% 102,245,100 1,192,705 0
58.60
68.90
59.60
6 tháng
(2026-03-16) 		3.10 5.32% 281,072,900 2,147,605 -20.8
56
68.90
59.60
12 tháng
(2025-09-16) 		3 5.14% 525,443,400 -2,845,495 -293.3
52
68.90
59.60
24 tháng
(2024-09-23) 		4.80 8.48% 977,697,300 -3,115,831 -346.5
48.40
68.90
59.60
36 tháng
(2023-09-27) 		17.23 39.02% 1,240,662,900 -4,441,622 -416.6
43.17
68.90
59.60
60 tháng
(2021-10-07) 		32.05 109.18% 1,682,084,700 -334,866 -188.0
28.98
68.90
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2018
19.77
 73,300 19.72 19.77 19.61 0 0 0
23/01/2018
19.72
 78,400 19.66 19.72 19.46 0 0 0
22/01/2018
19.66
 138,500 19.61 19.72 19.51 0 0 0
19/01/2018
19.61
 193,700 19.35 19.72 19.35 0 0 0
18/01/2018
19.35
 87,900 19.20 19.56 19.20 0 0 0
17/01/2018
19.20
 182,800 19.04 19.35 19.04 0 0 0
16/01/2018
19.04
 69,900 19.04 19.09 18.88 0 0 0
15/01/2018
19.04
 125,130 18.73 19.14 18.73 0 0 0
12/01/2018
18.73
 123,400 18.73 18.73 18.68 25,000 0 0.9
11/01/2018
18.73
 92,900 18.68 18.73 18.68 0 0 0
10/01/2018
18.68
 132,400 18.62 18.73 18.62 0 0 0
09/01/2018
18.62
 97,200 18.78 18.78 18.62 0 0 0
08/01/2018
18.78
 237,900 18.78 18.78 18.62 0 0 0
05/01/2018
18.78
 202,700 18.73 18.78 18.57 0 0 0
04/01/2018
18.73
 259,600 18.73 18.73 18.52 0 0 0
03/01/2018
18.73
 193,330 18.83 18.83 18.47 0 0 0
02/01/2018
18.83
 212,200 19.77 19.77 18.83 0 0 0
29/12/2017
19.77
 216,600 18.78 19.77 18.21 133,000 0 4.9
28/12/2017
18.78
 79,000 18.73 18.78 18.26 0 0 0
27/12/2017
18.73
 96,100 18.73 18.73 18.42 0 0 0
26/12/2017
18.73
 219,400 18.88 18.88 18.31 0 0 0
25/12/2017
18.88
 187,500 18.83 18.88 18.36 0 0 0
22/12/2017
18.83
 161,500 18.73 18.83 18.57 0 0 0
21/12/2017: Cổ tức tiền mặt tỉ lệ: 11%
21/12/2017
18.73
 181,200 18.62 19.14 18.52 0 0 0
20/12/2017
18.62
 110,200 18.52 18.62 18.32 0 0 0
19/12/2017
18.52
 203,900 18.93 18.98 18.52 0 0 0
18/12/2017
18.93
 198,030 17.77 19.18 17.66 380,000 0 12.0
15/12/2017
17.77
 116,400 18.57 18.67 17.77 0 0 0
14/12/2017
18.57
 115,900 19.08 19.08 18.57 0 0 0
13/12/2017
19.08
 76,900 19.18 19.28 18.67 0 0 0
12/12/2017
19.18
 101,200 19.33 19.33 18.67 0 0 0
11/12/2017
19.33
 91,400 19.28 19.43 18.93 0 0 0
08/12/2017
19.28
 100,300 19.68 19.68 19.18 0 0 0
07/12/2017
19.68
 21,300 19.48 19.73 19.53 0 0 0
06/12/2017
19.48
 57,000 19.88 20.19 19.48 0 0 0
05/12/2017
19.88
 49,900 20.19 20.19 19.68 0 0 0
04/12/2017
20.19
 139,600 20.89 20.89 20.19 0 0 0
01/12/2017
20.89
 62,300 20.89 22.21 20.19 0 0 0
30/11/2017
20.89
 542,500 19.83 21.80 20.44 270,000 0 11.0
29/11/2017
19.83
 193,600 18.07 19.83 19.83 8,792,000 0 284.7
28/11/2017
18.07
 5,000 18.07 18.07 18.07 0 0 0
30/11/-0001
28.87
 1,921,000 28.92 28.97 28.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |