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)
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
24/09/2024
57.40
 1,654,100 56.20 57.40 56.20 0 44,200 -2.5
23/09/2024
56.60
 1,163,100 56 56.80 55.90 2,700 38,800 -2.0
20/09/2024
56.20
 1,535,800 57.40 57.90 56.20 33,600 435,600 -22.6
19/09/2024
57.30
 1,451,100 57.60 58.20 57.30 57,800 2,000 3.2
18/09/2024
57.60
 1,050,000 57.20 57.90 57 17,100 300 1.0
17/09/2024
57.30
 1,013,900 56.50 57.30 56.40 600 300 0.0
16/09/2024
56.60
 852,300 56.80 57 56.60 300 6,800 -0.4
13/09/2024
56.90
 1,118,100 57 57.10 56.90 9,000 1,600 0.4
12/09/2024
57
 799,300 56.90 57.20 56.50 300 0 0.0
11/09/2024
57
 1,144,700 57.30 57.30 56.90 3,000 2,700 0.0
10/09/2024
57.30
 1,119,100 57.70 57.80 57.20 2,400 22,400 -1.1
09/09/2024
57.50
 1,154,100 57.90 58.10 57.30 0 0 0
06/09/2024
57.40
 999,600 57.10 57.40 56.80 600 7,100 -0.4
05/09/2024
56.90
 1,046,700 56.40 57.30 56.10 6,400 21,300 -0.8
04/09/2024
56.50
 1,110,400 56.50 56.60 55.80 0 17,400 -1.0
30/08/2024
56.60
 939,500 56.80 57 56.40 23,200 132,100 -6.2
29/08/2024
57
 1,191,900 57.70 58.30 57 16,200 8,100 0.5
28/08/2024
57.70
 1,283,100 57.30 58 57.20 13,100 4,200 0.5
27/08/2024
57.20
 986,000 56.80 57.30 56.60 0 300 -0.0
26/08/2024
57
 1,199,400 56.80 57.30 56.40 0 10,900 -0.6
23/08/2024
56.80
 846,200 56.90 56.90 56.70 400 4,900 -0.3
22/08/2024
57
 848,300 57.50 57.50 57 400 25,800 -1.5
21/08/2024
57.50
 873,700 57.70 57.90 57.50 2,100 0 0.1
20/08/2024
57.80
 1,038,900 57.40 58.20 57 200 29,000 -1.7
19/08/2024
57.40
 1,106,800 58.50 58.50 57.40 0 14,100 -0.8
16/08/2024
58
 1,001,600 57.80 58.30 57.70 0 15,600 -0.9
15/08/2024
57.60
 847,500 58 58.20 57.30 5,100 13,400 -0.5
14/08/2024
57.60
 985,500 57.10 58 56.90 2,700 16,800 -0.8
13/08/2024
57.20
 1,178,700 57 57.50 56.70 200 89,600 -5.1
12/08/2024
57
 1,087,800 56.50 57.20 56.20 3,800 9,200 -0.3
09/08/2024
56.50
 1,281,900 55 56.60 55 0 34,200 -1.9
08/08/2024
55.60
 1,069,100 55.70 56 55.50 61,200 37,900 1.3
07/08/2024
56.60
 920,700 56.10 56.70 55.70 11,000 6,000 0.3
06/08/2024
56
 1,111,600 55.80 56.20 55.40 1,200 64,000 -3.5
05/08/2024
56.20
 833,100 57.30 57.30 56.10 26,200 66,800 -2.3
02/08/2024
57.70
 1,362,800 57.60 58 57 69,600 279,300 -12.0
01/08/2024
57.50
 1,185,700 58.50 58.50 56.90 10,800 281,200 -15.6
31/07/2024
58.50
 1,485,600 58.60 59.50 58.20 116,300 34,800 4.8
30/07/2024
58.50
 1,309,900 58.20 58.70 57.80 294,000 32,100 15.1
29/07/2024
58.20
 1,578,000 57.30 58.30 57 294,000 32,100 15.1
26/07/2024
57.60
 1,526,000 57.60 57.70 56.70 4,000 254,900 -14.4
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/07/2024
57.70
 1,510,800 58.30 58.40 57.30 200 129,700 -7.5
24/07/2024
58.33
 1,651,200 59 59.33 55.92 37,700 150,800 -7.7
23/07/2024
55.83
 1,665,600 53.58 55.83 53.33 309,400 32,200 17.9
22/07/2024
53.33
 1,346,800 51.42 53.33 51.25 88,700 29,000 3.7
19/07/2024
51.33
 1,064,100 51.25 51.42 51.08 146,100 5,400 8.7
18/07/2024
51.08
 1,283,900 50.50 51.25 50.33 62,500 46,200 1.0
17/07/2024
50.50
 1,207,400 50.75 50.83 50.42 53,200 75,400 -1.3
16/07/2024
50.67
 1,086,900 50.67 50.83 50.58 39,200 0 2.4
15/07/2024
50.67
 1,261,500 50.50 50.67 50.42 52,400 0 3.2
12/07/2024
50.58
 1,341,300 50.83 50.83 50.50 44,500 0 2.7
11/07/2024
50.58
 1,405,100 50.58 50.75 50.42 107,800 38,100 4.2
10/07/2024
50.42
 1,476,800 51.33 51.33 50.33 170,900 10,700 9.8
09/07/2024
51.42
 1,264,000 51.08 51.50 50.83 29,800 47,200 -1.0
08/07/2024
51.25
 1,098,500 51.33 51.33 51 7,600 7,200 0.0
05/07/2024
51.25
 1,063,600 51.17 51.33 51 53,100 12,700 2.5
04/07/2024
51.17
 2,086,200 50.08 51.67 49.83 147,400 13,400 8.2
03/07/2024
50
 1,140,600 49.83 50.08 49.75 13,100 14,200 -0.1
02/07/2024
49.83
 1,490,800 49.08 49.92 49 16,600 27,800 -0.7
01/07/2024
49.17
 1,475,200 48.58 49.33 48.42 7,700 80,800 -4.3
28/06/2024
48.58
 1,240,100 48.75 48.92 48.50 8,500 10,900 -0.1
27/06/2024
48.42
 1,077,000 48.67 48.67 48.33 30,900 6,600 1.4
26/06/2024
48.75
 843,600 48.17 48.83 48.08 9,200 14,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |