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
(2025-12-30) 		-5.20 -8.92% 39,145,800 -565,600 -31.7
53
58.30
53
2 tháng
(2025-12-01) 		-2 -3.63% 80,250,600 -2,374,900 -131.2
53
61.40
53
3 tháng
(2025-10-31) 		-2.90 -5.18% 128,162,300 -2,582,100 -144.6
52
61.40
53
6 tháng
(2025-08-04) 		0.60 1.14% 265,722,600 -5,550,600 -286.8
52
61.40
53
12 tháng
(2025-02-03) 		-5.40 -9.23% 521,441,000 -4,918,234 -306.3
48.40
61.40
53
24 tháng
(2024-02-15) 		5.18 10.82% 820,991,400 -5,868,727 -356.2
46.42
61.40
53
36 tháng
(2023-02-14) 		10.27 23.97% 1,020,345,100 -5,009,112 -298.6
42.33
61.40
53
60 tháng
(2021-02-24) 		29.79 127.83% 1,515,934,100 -4,021,146 -208.7
22.73
61.40
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |