CTCP Đầu tư Văn Phú - INVEST (vpi)

57.50
0.50
(0.88%)
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)
03/05/2024
48.67
 1,366,600 48.75 48.83 48.67 6,000 0 0.4
02/05/2024
48.75
 881,000 49.25 49.25 48.67 53,500 3,800 2.9
26/04/2024
49.17
 1,161,900 48.83 49.25 48.75 9,300 1,600 0.5
25/04/2024
48.92
 1,179,000 48.83 49 48.50 19,200 2,200 1.0
24/04/2024
48.75
 1,229,000 47.42 48.75 47.33 6,100 9,100 -0.2
23/04/2024
47.58
 967,900 47.25 47.67 46.75 1,000 53,600 -3.0
22/04/2024
47.17
 940,100 46.92 47.58 46.83 3,800 30,300 -1.5
19/04/2024
46.92
 764,000 46.92 47.08 46.42 2,400 34,900 -1.8
17/04/2024
46.92
 723,200 46.50 46.92 46.25 200 21,300 -1.2
16/04/2024
46.42
 899,300 46.33 46.58 46.17 6,400 21,300 -0.8
15/04/2024
46.58
 962,200 48 48 46.58 0 79,400 -4.5
12/04/2024
47.92
 1,032,900 47.67 48 47.58 1,200 20,600 -1.1
11/04/2024
47.67
 971,700 47.42 47.67 47 1,000 48,300 -2.7
10/04/2024
47.67
 735,200 47.67 48.42 47.17 600 79,900 -4.6
09/04/2024
47.67
 1,123,600 47.50 47.92 47.25 1,200 22,000 -1.2
08/04/2024
47.33
 1,097,400 47.33 47.92 47.08 4,800 1,000 0.2
05/04/2024
47.33
 1,012,300 47.92 48.33 47.33 5,400 8,000 -0.2
04/04/2024
47.92
 1,384,900 48.83 48.92 47.75 41,200 33,200 0.4
03/04/2024
48.75
 862,300 48.92 49.33 48.25 0 29,200 -1.7
02/04/2024
48.83
 1,119,400 48.42 48.83 48.08 0 42,600 -2.5
01/04/2024
48.50
 985,100 48.67 48.75 48.33 1,100 23,100 -1.3
29/03/2024
48.67
 940,200 48.92 49.08 48.67 0 26,800 -1.6
28/03/2024
49.17
 821,000 49.58 50.17 49.17 4,000 5,300 -0.1
27/03/2024
49.67
 1,216,700 49.17 49.75 48.58 0 600 -0.0
26/03/2024
49.25
 1,274,000 49 49.42 48.92 10,600 800 0.6
25/03/2024
49.17
 780,200 49.50 50 49.17 10,400 39,200 -1.7
22/03/2024
49.58
 1,315,000 49.50 49.92 49.42 3,900 35,000 -1.9
21/03/2024
49.58
 1,134,100 49.08 49.75 49 3,600 4,100 -0.0
20/03/2024
49.08
 1,202,800 48.17 49.17 47.50 3,900 6,600 -0.2
19/03/2024
48.17
 1,066,900 48.67 48.92 48.17 1,000 5,800 -0.3
18/03/2024
48.67
 1,211,600 48.83 49 47.50 33,700 17,700 0.9
15/03/2024
48.75
 1,219,500 48.33 48.75 47.42 48,500 85,200 -2.1
14/03/2024
48.42
 1,207,200 48.75 49.25 48.42 2,000 12,600 -0.6
13/03/2024
48.75
 1,120,400 48.50 48.92 48.42 800 7,800 -0.4
12/03/2024
48.50
 1,411,000 48.08 48.58 46.92 125,800 200 7.1
11/03/2024
47.83
 1,174,100 47.58 48 47.08 13,900 4,800 0.5
08/03/2024
47.67
 1,173,500 47.92 48.83 46.92 27,600 12,400 0.8
07/03/2024
47.92
 785,400 47.67 48.58 47.33 19,900 3,800 0.9
06/03/2024
48.67
 550,900 48.75 48.75 48.50 3,000 0 0.2
05/03/2024
48.67
 792,700 48.58 48.67 48.42 14,500 16,900 -0.1
04/03/2024
48.67
 999,600 48.25 48.75 47.42 8,000 117,400 -6.3
01/03/2024
48.25
 892,800 48.25 48.75 48.17 4,100 15,800 -0.7
29/02/2024
48.33
 1,039,900 48.83 49.42 48.33 3,000 12,200 -0.5
28/02/2024
48.75
 1,512,800 49.50 49.67 48.08 141,700 800 8.2
27/02/2024
49.33
 919,800 48.42 49.50 48.25 6,900 17,800 -0.6
26/02/2024
48.42
 759,800 48.58 48.67 48.33 3,600 5,800 -0.1
23/02/2024
48.58
 930,400 49.58 49.58 48.58 7,200 1,000 0.4
22/02/2024
49.58
 704,300 49.58 50.08 49.42 5,900 3,800 0.1
21/02/2024
49.67
 766,100 49.75 50.08 49.50 9,700 2,000 0.5
20/02/2024
49.83
 730,000 49.58 49.92 49.42 35,000 15,400 1.2
19/02/2024
49.58
 1,130,200 48.33 50.75 48.25 26,904 3,300 1.4
16/02/2024
48.25
 883,300 48.17 48.25 48 47,500 0 2.7
15/02/2024
47.92
 965,500 47.50 48.08 47.08 132,100 10,000 7.0
07/02/2024
47.42
 1,026,000 48.33 48.50 47.42 58,900 0 3.4
06/02/2024
48.33
 828,300 48.58 48.67 48.25 24,800 4,500 1.2
05/02/2024
48.67
 1,105,400 48.50 48.75 48.42 52,400 0 3.1
02/02/2024
48.58
 1,368,100 46.92 49.25 46.92 59,500 9,900 2.9
01/02/2024
46.83
 928,400 46 46.83 46 19,100 10,100 0.5
31/01/2024
46
 776,200 46.33 46.50 45.92 200 5,400 -0.3
30/01/2024
46.17
 886,100 46.42 46.58 46.17 400 22,300 -1.2
29/01/2024
46.33
 910,000 46.25 46.42 46.08 0 31,300 -1.7
26/01/2024
46.08
 863,000 45.92 46.08 45.58 3,900 11,500 -0.4
25/01/2024
45.92
 838,700 45.75 46 45.75 0 5,300 -0.3
24/01/2024
46
 738,000 46.17 46.33 46 0 800 -0.0
23/01/2024
46.33
 746,500 46.50 46.58 46.25 15,600 24,600 -0.5
22/01/2024
46.50
 783,700 46.58 46.67 46.42 14,500 1,900 0.7
19/01/2024
46.58
 795,600 46.75 46.92 46.58 3,200 18,900 -0.9
18/01/2024
46.83
 807,100 46.50 46.92 46.33 300 18,400 -1.0
17/01/2024
46.50
 844,800 46.33 46.67 46.25 7,100 2,200 0.3
16/01/2024
46.33
 680,800 46.25 46.33 46 16,800 0 0.9
15/01/2024
46.17
 830,600 46.08 46.17 45.92 6,300 0 0.3
12/01/2024
45.83
 1,005,300 45.83 45.83 45.75 10,400 0 0.6
11/01/2024
45.83
 1,054,800 45.92 45.92 45.58 200 2,200 -0.1
10/01/2024
45.67
 972,200 45.42 45.83 45.25 1,800 16,700 -0.8
09/01/2024
45.42
 955,600 45.08 45.92 44.83 2,000 13,900 -0.7
08/01/2024
45.25
 1,197,300 44.83 45.25 44.83 0 5,400 -0.3
05/01/2024
45.08
 1,182,500 45.33 45.33 44.92 200 6,400 -0.3
04/01/2024
45.33
 1,384,700 45.83 45.92 45.25 2,400 17,600 -0.8
03/01/2024
45.92
 1,096,000 45.42 45.92 44.83 0 29,700 -1.6
02/01/2024
45.50
 1,013,800 45.83 46 45.50 1,200 36,000 -1.9
29/12/2023
45.83
 953,500 45.42 45.83 45.42 0 17,400 -1.0
28/12/2023
45.67
 1,009,600 45.83 45.92 45.67 8,200 13,100 -0.3
27/12/2023
45.83
 1,130,200 45.92 46 45.75 1,400 22,000 -1.1
26/12/2023
45.92
 1,760,100 45.92 46.42 45.83 0 3,400 -0.2
25/12/2023
45.92
 1,481,300 45.42 45.92 45.25 4,000 4,700 -0.0
22/12/2023
45.42
 962,000 45.33 45.50 44.58 600 31,200 -1.7
21/12/2023
45.42
 1,164,300 45.50 45.50 44.75 0 26,100 -1.4
20/12/2023
45.42
 938,000 45.17 46.17 45 0 19,900 -1.1
19/12/2023
45.17
 1,034,400 45 45.17 44.83 200 37,500 -2.0
18/12/2023
45
 992,400 45.25 45.42 44.83 0 34,800 -1.9
15/12/2023
45.42
 1,473,900 45.67 45.83 45.42 0 376,400 -20.5
14/12/2023
45.83
 965,500 46.08 46.50 45.67 5,200 35,200 -1.7
13/12/2023
46.17
 1,248,700 46.17 46.92 46 6,100 14,600 -0.5
12/12/2023
46.08
 944,500 46.33 46.50 46.08 0 900 -0.0
11/12/2023
46.42
 953,100 46.42 46.75 46.25 2,600 15,000 -0.7
08/12/2023
46.42
 751,900 46.25 46.50 46.25 400 0 0.0
07/12/2023
46.25
 959,800 46.17 46.33 45.67 35,100 32,500 0.1
06/12/2023
46.17
 1,089,400 46 46.17 45.33 2,000 42,900 -2.2
05/12/2023
46
 905,200 46.67 46.75 45.83 0 74,000 -4.1
04/12/2023
46.67
 1,141,100 45.92 46.67 45.83 1,800 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |