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)
01/12/2023
46
 1,075,500 45.50 46 45.50 3,200 0 0.2
30/11/2023
45.92
 790,600 46 46.08 45.83 3,500 3,400 0.0
29/11/2023
46
 1,054,600 45.83 46.08 45.67 2,200 2,400 -0.0
28/11/2023
45.83
 1,080,200 45.83 45.83 45.58 600 400 0.0
27/11/2023
45.92
 840,500 45.75 46 45.67 1,400 100 0.1
24/11/2023
45.83
 1,288,500 45.58 45.83 45 800 1,100 -0.0
23/11/2023
45.67
 977,600 46.17 46.75 45.67 1,900 3,400 -0.1
22/11/2023
46.17
 761,900 46.25 46.92 46.08 15,000 33,200 -1.0
21/11/2023
46.25
 895,000 45.83 46.33 45.42 0 300 -0.0
20/11/2023
45.83
 727,100 46.17 46.25 45.75 3,300 900 0.1
17/11/2023
46.25
 1,132,500 46.83 47 46.25 1,600 1,100 0.0
16/11/2023
47.08
 1,225,500 47.33 47.33 47.08 0 0 0
15/11/2023
47.33
 849,300 47.42 47.75 47.25 31,100 0 1.8
14/11/2023
47.08
 1,141,800 47 47.08 46.83 0 0 0
13/11/2023
47
 1,053,600 47.08 47.25 47 2,200 6,000 -0.2
10/11/2023
47.25
 1,192,400 46.75 47.50 46.42 206,900 2,000 11.5
09/11/2023
46.67
 1,130,700 45.92 46.67 45.75 2,300 0 0.1
08/11/2023
45.83
 1,000,200 45 45.83 44.67 0 0 0
07/11/2023
45
 908,100 45.17 45.17 44.92 200 600 -0.0
06/11/2023
45.08
 1,159,800 45.92 46 43.42 47,500 0 2.5
03/11/2023
45.83
 775,600 45.83 46.25 45.67 0 0 0
02/11/2023
45.83
 871,000 44.75 45.92 44.75 0 0 0
01/11/2023
44.75
 659,600 44 44.75 43.75 400 0 0.0
31/10/2023
44
 536,200 44.17 44.33 44 3,300 100 0.2
30/10/2023
44.17
 931,700 44.33 44.33 44.17 1,800 0 0.1
27/10/2023
44.33
 812,700 44.08 44.42 43.75 0 0 0
26/10/2023
44.08
 833,000 44.75 44.83 44.08 7,800 0 0.4
25/10/2023
44.75
 692,000 44.58 44.83 44.58 5,900 0 0.3
24/10/2023
44.58
 899,600 44.17 44.67 44 1,200 8,200 -0.4
23/10/2023
44.17
 916,800 44.67 44.75 43.75 3,900 47,900 -2.3
20/10/2023
44.67
 781,300 43.67 44.67 43.58 23,800 2,900 1.1
19/10/2023
43.67
 1,027,800 43.83 43.92 43.67 1,800 200 0.1
18/10/2023
43.83
 793,300 44.08 44.08 43.67 2,600 200 0.1
17/10/2023
44.08
 603,600 44.42 44.58 44.08 4,000 0 0.2
16/10/2023
44.42
 1,039,200 45 45 44.25 0 2,400 -0.1
13/10/2023
45
 959,700 45.42 45.42 44.67 21,700 3,200 1.0
12/10/2023
45.42
 927,000 44.92 45.50 44.92 20,400 0 1.1
11/10/2023
44.92
 963,000 44.08 45 44.08 134,800 0 7.2
10/10/2023
44.08
 907,700 43.83 44.42 43.42 29,000 0 1.5
09/10/2023
43.83
 870,000 43.83 44 43.67 4,800 9,000 -0.2
06/10/2023
43.83
 804,800 43.67 44.17 43.58 1,000 0 0.1
05/10/2023
43.67
 890,300 43.75 43.83 43.58 800 6,000 -0.3
04/10/2023
43.75
 912,200 43.17 43.83 42.50 1,000 0 0.1
03/10/2023
43.17
 749,100 44.25 44.25 43.17 6,900 0 0.4
02/10/2023
44.25
 763,300 44.17 45 44.17 19,500 4,700 0.8
29/09/2023
44.17
 996,300 44 44.17 44 200 26,100 -1.4
28/09/2023
44
 834,400 44.17 44.33 43.83 16,800 7,100 0.5
27/09/2023
44.17
 1,092,500 43.75 44.17 43.67 800 27,900 -1.4
26/09/2023
43.75
 877,600 43.33 43.92 43.17 23,600 38,000 -0.8
25/09/2023
43.33
 909,100 43.75 43.83 43.25 800 3,500 -0.1
22/09/2023
43.75
 956,200 43.50 44 42.92 800 12,800 -0.6
21/09/2023
43.50
 918,900 43.33 43.58 43.25 0 5,100 -0.3
20/09/2023
43.33
 970,300 43.08 43.33 42.92 4,000 12,900 -0.5
19/09/2023
43.08
 1,059,900 42.92 43.17 42.92 800 2,500 -0.1
18/09/2023
42.92
 825,000 42.75 42.92 42.42 0 0 0
15/09/2023
42.75
 710,600 42.58 42.75 42.25 15,800 154,100 -7.1
14/09/2023
42.58
 847,200 43 43.42 42.50 0 41,100 -2.1
13/09/2023
43
 776,800 43.17 43.42 43 1,600 22,900 -1.1
12/09/2023
43.17
 853,000 42.92 43.33 42.75 16,600 18,400 -0.1
11/09/2023
42.92
 685,100 43.33 43.67 42.58 0 4,000 -0.2
08/09/2023
43.33
 861,700 43.17 43.33 43 1,000 4,000 -0.2
07/09/2023
43.17
 886,800 43.58 43.58 42.92 12,100 10,200 0.1
06/09/2023
43.58
 675,200 43.42 44.25 43.33 0 4,100 -0.2
05/09/2023
43.42
 690,000 42.83 44.25 43.25 0 55,000 -2.9
31/08/2023
42.83
 747,100 44.83 45.08 42.83 25,700 166,200 -7.2
30/08/2023
44.83
 813,900 44.58 44.92 44.50 0 0 0
29/08/2023
44.58
 1,183,200 45 45 44 24,900 0 1.3
28/08/2023
45
 855,200 44.75 45 44.50 1,200 4,400 -0.2
25/08/2023
44.75
 793,600 44.75 44.83 44.58 0 6,800 -0.4
24/08/2023
44.75
 870,100 44 44.83 43.83 99,400 3,000 5.1
23/08/2023
44
 671,800 43.42 44 43.42 41,700 17,000 1.3
22/08/2023
43.42
 693,800 43.33 43.42 42.83 600 7,000 -0.3
21/08/2023
43.33
 638,500 42.50 43.42 42.33 0 30,600 -1.6
18/08/2023
42.50
 817,500 42.67 42.75 41.58 2,000 64,500 -3.2
17/08/2023
42.67
 744,200 43.25 43.33 42.58 0 18,600 -1.0
16/08/2023
43.25
 773,200 43.17 43.33 42.92 19,400 15,900 0.2
15/08/2023
43.17
 1,005,800 43.75 43.83 43.17 6,800 0 0.4
14/08/2023
43.75
 759,400 43.75 43.92 43.33 0 0 0
11/08/2023
43.75
 732,400 44.33 44.42 43.75 15,700 0 0.8
10/08/2023
44.33
 792,900 45 45.25 44.17 7,200 0 0.4
09/08/2023
45
 916,900 45.33 45.42 45 6,400 0 0.3
08/08/2023
45.33
 896,000 45.58 45.67 45.25 53,200 0 2.9
07/08/2023
45.58
 787,400 45.50 45.67 45.25 22,300 0 1.2
04/08/2023
45.50
 662,800 45.17 45.67 45.08 9,400 8,200 0.1
03/08/2023
45.17
 655,100 45.25 45.33 45.08 8,000 0 0.4
02/08/2023
45.25
 526,100 45.67 45.67 45.25 21,300 5,200 0.9
01/08/2023
45.67
 678,100 45.92 46.08 45.67 50,400 0 2.8
31/07/2023
45.92
 867,400 45.92 46.08 45.33 50,200 0 2.8
28/07/2023
45.92
 742,800 45.75 46 45.58 37,600 0 2.1
27/07/2023
45.75
 880,500 45.42 45.75 45 10,700 8,800 0.1
26/07/2023
45.42
 705,700 45.17 45.42 44.83 47,600 2,200 2.4
25/07/2023
45.17
 707,500 45.17 45.42 45 28,700 0 1.6
24/07/2023
45.17
 551,400 44.83 45.25 44.83 16,100 2,000 0.8
21/07/2023
44.83
 671,900 44.42 44.92 44.25 17,500 0 0.9
20/07/2023
44.42
 668,100 44.42 44.50 44.25 16,700 0 0.9
19/07/2023
44.42
 608,000 44.42 44.50 44.08 134,700 0 7.2
18/07/2023
44.42
 602,500 44.42 44.50 44.33 25,100 0 1.3
17/07/2023
44.42
 853,400 44.25 44.50 44.25 21,600 0 1.1
14/07/2023
44.25
 963,100 44 44.42 44 12,900 0 0.7
13/07/2023
44
 619,500 44.08 44.25 44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |