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)
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
14/04/2025
58.80
 1,765,000 59.50 59.90 58.80 113,000 44,000 4.1
11/04/2025
59.50
 1,773,200 58.60 59.50 57.90 293,100 36,600 15.1
10/04/2025
58.20
 1,876,300 57.30 58.20 55.90 117,200 211,500 -5.6
09/04/2025
55
 2,354,100 55.70 56.50 54 191,800 183,342 0.4
08/04/2025
55.40
 1,817,100 56 56 54.40 100 294,700 -16.3
04/04/2025
56.20
 2,141,700 55.50 57.40 54.90 223,400 167,000 3.1
03/04/2025
56.50
 1,875,600 56.80 58 56.50 135,100 18,500 6.6
02/04/2025
58.80
 1,830,400 57.90 59 57.50 176,700 21,100 9.0
01/04/2025
58.40
 1,588,000 57.80 58.50 57.80 11,900 123,400 -6.5
31/03/2025
57.90
 1,234,900 57.70 58.50 57.40 46,500 119,600 -4.3
28/03/2025
57.90
 1,165,200 58.20 58.30 57.80 300 102,000 -5.9
27/03/2025
58.20
 1,690,200 58.50 58.50 57.80 100 53,500 -3.1
26/03/2025
58.50
 1,743,500 59.10 59.20 58.40 0 30,100 -1.8
25/03/2025
59.20
 2,937,500 59.50 60 59 0 0 0
24/03/2025
59.50
 2,481,900 56.60 59.50 56.40 1,203,700 0 70.3
21/03/2025
56.80
 4,266,500 57.10 59.20 56.80 0 0 0
20/03/2025
57.20
 1,880,000 56.80 57.30 56.30 1,200 169,400 -9.5
19/03/2025
56.70
 2,208,100 57.20 57.20 55.90 600 125,800 -7.1
18/03/2025
56.80
 2,584,500 56.70 57 56.20 867,555 19,200 48.1
17/03/2025
56.70
 2,240,700 56.30 56.80 55.80 849,954 9,000 47.3
14/03/2025
56.30
 1,801,200 56.10 56.70 55.60 159,300 200 8.9
13/03/2025
56.10
 1,646,800 56.30 56.60 56 69,700 106,300 -2.1
12/03/2025
56.30
 1,643,600 56.50 56.60 56 900 62,600 -3.5
11/03/2025
56.30
 1,537,200 56.50 56.50 56 900 109,800 -6.1
10/03/2025
56.60
 2,325,000 57.40 57.40 56.50 15,500 146,600 -7.5
07/03/2025
57.40
 1,585,900 58.10 58.20 57.20 8,900 163,900 -8.9
06/03/2025
58.20
 1,777,100 59 59.60 58 251,300 98,900 8.9
05/03/2025
58.90
 1,217,700 58.70 59.40 58.40 4,500 69,500 -3.8
04/03/2025
58.80
 1,473,400 58.90 58.90 58 32,000 112,900 -4.8
03/03/2025
59
 1,677,500 59.40 59.60 59 130,000 7,000 7.3
28/02/2025
59.50
 1,112,900 59.20 59.60 58.90 53,800 33,800 1.2
27/02/2025
59.20
 1,482,300 58.80 59.40 58.50 47,600 0 2.8
26/02/2025
59.20
 1,479,000 59.20 59.20 58.90 39,800 0 2.3
25/02/2025
59
 1,266,100 58.70 59.10 58.40 75,300 25,700 2.9
24/02/2025
58.70
 1,781,300 58.20 59.30 58.10 316,500 24,100 17.1
21/02/2025
58.30
 1,392,600 58.40 58.70 58.30 1,800 67,700 -3.9
20/02/2025
58.60
 1,618,400 58.40 58.90 58.30 0 51,700 -3.0
19/02/2025
58.50
 1,044,300 58.30 58.50 58.20 0 44,900 -2.6
18/02/2025
58.30
 1,444,100 57.90 58.60 57.70 4,600 5,300 -0.0
17/02/2025
57.70
 1,714,800 58 58.10 57.70 0 22,000 -1.3
14/02/2025
58
 2,141,100 57.40 58.10 57.30 33,800 142,400 -6.3
13/02/2025
57.40
 2,039,700 57.20 57.80 57.10 16,900 29,900 -0.8
12/02/2025
57.20
 1,921,000 57.30 57.40 57.10 6,500 49,000 -2.4
11/02/2025
57.30
 1,575,700 57.10 57.30 56.80 22,300 54,300 -1.8
10/02/2025
57
 1,600,800 57.30 57.30 56.90 40,000 114,400 -4.3
07/02/2025
57.70
 1,281,800 58.30 58.30 57.60 32,500 136,700 -6.0
06/02/2025
58.60
 1,239,300 58.40 59 58.20 300 34,900 -2.0
05/02/2025
58.30
 1,531,800 58.10 58.80 57.70 25,000 216,300 -11.2
04/02/2025
58.30
 1,497,400 58.50 58.60 58.30 0 87,100 -5.1
03/02/2025
58.50
 1,776,300 59 59 58 0 41,000 -2.4
24/01/2025
59
 1,306,800 59.30 59.30 59 0 55,400 -3.3
23/01/2025
59.20
 2,026,500 59.30 59.40 59 78,400 169,200 -5.4
22/01/2025
59.60
 1,357,900 59.80 60.10 59.50 24,500 48,900 -1.5
21/01/2025
59.70
 1,664,600 59 59.70 58.80 48,702 1,000 2.8
20/01/2025
59.50
 1,264,400 58.90 59.60 58.80 92,100 20,700 4.2
17/01/2025
59
 2,000,100 59.30 59.40 57.90 338,900 177,000 9.2
16/01/2025
58.90
 1,829,200 58.80 59.50 57.90 111,900 211,200 -5.9
15/01/2025
58.80
 1,462,500 58.30 59 57.80 4,900 187,100 -10.7
14/01/2025
58.60
 1,508,800 58.80 58.90 57.70 76,500 289,800 -12.4
13/01/2025
59.10
 1,076,400 58.60 59.20 58.10 70,600 16,400 3.2
10/01/2025
58.60
 1,277,700 59.40 59.80 58.60 127,300 9,900 6.9
09/01/2025
59.30
 1,172,500 59 59.40 59 8,000 2,000 0.4
08/01/2025
59.10
 1,414,900 58.80 59.20 57.90 154,100 58,700 5.5
07/01/2025
58.90
 1,357,900 58.50 59 58.10 8,100 41,800 -2.0
06/01/2025
58.70
 1,768,600 59.30 59.80 58.50 21,300 134,800 -6.7
03/01/2025
58.80
 1,667,400 59.90 59.90 58.50 123,200 113,500 0.5
02/01/2025
59.90
 1,488,500 59.50 60.10 59.30 189,000 6,000 10.9
31/12/2024
59.80
 1,342,000 58.20 60 58.10 25,700 57,000 -1.8
30/12/2024
58.20
 1,177,200 59 59.20 58.20 49,900 84,200 -2.0
27/12/2024
59.10
 1,835,400 59.40 59.40 59 13,600 52,200 -2.3
26/12/2024
59.30
 1,703,100 59.50 60 58.80 92,600 37,900 3.2
25/12/2024
59
 1,919,300 59.60 60 58.80 225,400 111,600 6.7
24/12/2024
59.50
 1,544,500 57.30 59.50 56.80 93,100 86,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |