CTCP Đầu tư Văn Phú - INVEST (vpi)

57
0
(0%)
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
(2025-11-04) 		-1 -1.79% 52,603,900 -1,534,600 -86.1
52
57
57
2 tháng
(2025-10-06) 		-1 -1.79% 95,112,600 -1,303,800 -72.5
52
61.40
57
3 tháng
(2025-09-05) 		-3.40 -5.82% 140,605,900 -4,238,900 -231.5
52
61.40
57
6 tháng
(2025-06-09) 		4 7.84% 285,125,200 -6,181,800 -342.3
50.50
61.40
57
12 tháng
(2024-12-09) 		-3 -5.17% 504,156,100 -3,353,320 -218.1
48.40
61.40
57
24 tháng
(2023-12-15) 		9.58 21.10% 786,970,900 -5,582,727 -338.9
45
61.40
57
36 tháng
(2022-12-20) 		9.06 19.72% 966,652,900 -3,359,282 -206.8
42.33
61.40
57
60 tháng
(2020-12-30) 		32.64 145.96% 1,499,567,610 -4,527,746 -209.6
22.36
61.40
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
57.80
 2,595,400 56.50 58.60 56.50 532,200 196,700 19.0
20/12/2024
56.50
 2,807,300 58.30 58.80 56.50 34 53,000 -3.1
19/12/2024
58.30
 1,321,600 58.20 58.30 57.90 0 52,700 -3.1
18/12/2024
58.50
 1,546,700 58.20 58.50 58.10 0 97,700 -5.7
17/12/2024
58.20
 1,548,700 58.40 58.40 58 103,266 21,300 4.8
16/12/2024
58.20
 1,911,500 57.60 59 57.40 181,765 26,200 9.1
13/12/2024
57.80
 1,634,400 58.30 58.50 57.50 100,920 48,400 3.0
12/12/2024
58
 1,550,400 58.30 58.50 58 116,103 3,400 6.6
11/12/2024
58.10
 1,850,700 57.80 58.50 57.50 89,408 33,400 3.2
10/12/2024
58
 1,798,300 58 58.10 57.90 85,708 46,500 2.3
09/12/2024
58
 1,523,600 58.80 59 57.80 109,108 30,800 4.5
06/12/2024
58.60
 1,290,200 59.50 59.60 58.50 60,700 52,200 0.5
05/12/2024
59.70
 1,310,700 58.80 59.70 58.60 31,000 84,780 -3.2
04/12/2024
58.80
 1,949,400 59.50 59.50 58.40 283,500 48,500 13.7
03/12/2024
59.20
 1,075,300 58.80 59.40 58.60 0 19,100 -1.1
02/12/2024
58.80
 1,325,900 58.80 58.90 58.40 0 48,100 -2.8
29/11/2024
58.50
 1,540,200 57.60 58.50 57.30 0 136,500 -7.9
28/11/2024
57.70
 1,575,100 58.20 58.50 57.30 60,700 39,600 1.2
27/11/2024
57.90
 1,931,500 58.10 58.40 57.50 38,000 85,500 -2.8
26/11/2024
58.50
 1,083,700 58.60 59.10 58.40 137,200 0 8.0
25/11/2024
59.30
 1,219,800 58.70 59.30 58.60 67,400 5,100 3.7
22/11/2024
58.90
 1,376,100 58.50 59.10 57.80 71,800 45,300 1.5
21/11/2024
59
 1,145,400 58.90 59.20 58 83,600 17,000 3.9
20/11/2024
58.80
 1,346,900 58.30 59 58 167,700 7,700 9.3
19/11/2024
58.10
 924,600 58.10 58.30 57.60 33,200 84,300 -3.0
18/11/2024
58.10
 851,700 56.70 58.10 56.50 0 43,700 -2.5
15/11/2024
57.10
 668,000 56.70 57.10 56.40 1,000 31,700 -1.7
14/11/2024
57.20
 1,276,500 57.70 58.30 56.80 28,600 35,600 -0.4
13/11/2024
57.70
 1,287,100 57.80 57.90 56.90 17,600 89,036 -4.1
12/11/2024
58
 1,356,100 58.20 58.60 57.60 0 35,200 -2.0
11/11/2024
58.30
 1,193,900 58.40 58.40 58 15,600 62,900 -2.8
08/11/2024
58.30
 1,480,200 58.20 58.50 57.20 124,700 95,100 1.7
07/11/2024
58.10
 1,157,200 58.30 58.40 57.90 900 53,200 -3.0
06/11/2024
58.10
 1,152,800 56.70 58.10 56.50 0 0 0
05/11/2024
57.20
 1,121,600 57.90 57.90 57.20 4,200 33,200 -1.7
04/11/2024
57.90
 884,600 58.40 58.50 57.80 0 31,400 -1.8
01/11/2024
58.40
 869,100 57.90 58.40 57.70 0 3,200 -0.2
31/10/2024
58
 1,094,600 58.30 58.90 57.70 19,700 68,900 -2.9
30/10/2024
58
 998,800 58.50 59 57.20 0 115,100 -6.7
29/10/2024
58.50
 940,000 57.70 58.50 57.20 14,300 13,200 0.1
28/10/2024
57.20
 1,110,100 56.80 57.40 56.40 19,300 47,500 -1.6
25/10/2024
57.30
 1,071,900 57.40 57.40 57 0 80,400 -4.6
24/10/2024
56.80
 1,329,700 56.80 57 56.30 26,100 144,500 -6.7
23/10/2024
56.80
 1,029,000 57.30 57.40 56.40 16,500 13,300 0.2
22/10/2024
57.30
 1,136,700 57.70 57.80 57.30 2,300 17,400 -0.9
21/10/2024
57.70
 1,651,300 58.30 58.50 57.50 298,100 5,300 17.0
18/10/2024
58.30
 1,506,300 58.10 58.80 57.80 1,300 10,700 -0.5
17/10/2024
58.10
 1,279,100 58.20 58.30 57.30 14,300 24,900 -0.6
16/10/2024
58
 1,236,500 57.90 58.50 57.80 300 38,700 -2.2
15/10/2024
57.90
 1,892,800 58.50 58.50 57.30 1,800 52,800 -2.9
14/10/2024
57.40
 1,943,200 57.50 57.90 57 7,300 71,800 -3.7
11/10/2024
57.30
 1,840,100 57 57.50 56.50 1,200 27,500 -1.5
10/10/2024
56.90
 1,470,800 56.40 57.50 56.30 600 20,000 -1.1
09/10/2024
56.40
 1,570,500 56.20 56.60 56.10 7,200 20,300 -0.7
08/10/2024
56.40
 1,221,400 56.50 56.50 56.10 300 18,800 -1.0
07/10/2024
56.50
 1,729,600 56.30 56.60 56 0 39,700 -2.2
04/10/2024
56.50
 1,041,800 56.80 56.80 56.40 0 22,300 -1.3
03/10/2024
56.90
 1,108,200 57.20 57.50 56.40 300 87,100 -5.0
02/10/2024
57.30
 1,437,200 58.30 58.40 57.30 0 20,700 -1.2
01/10/2024
58.50
 1,005,300 58.40 58.80 57.90 0 21,500 -1.3
30/09/2024
58.40
 1,933,300 58.40 58.40 58 4,600 32,300 -1.6
27/09/2024
58.50
 1,380,900 58.40 58.80 58 6,700 0 0.4
26/09/2024
58.50
 1,418,100 58.50 58.70 58.40 10,000 2,000 0.5
25/09/2024
58.50
 2,349,500 57.90 58.60 57.70 11,900 35,400 -1.4

Chính sách bảo mật | Điều khoản sử dụng |