CTCP Đầu tư Văn Phú - INVEST (vpi)

58.70
0.70
(1.21%)
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
(2026-02-11) 		-1.70 -2.85% 31,418,100 232,200 12.4
55.50
60.90
58.70
2 tháng
(2026-01-12) 		2.40 4.32% 69,265,200 -1,185,200 -66.7
53
60.90
58.70
3 tháng
(2025-12-15) 		-1 -1.69% 103,453,400 -404,900 -22.3
53
61.40
58.70
6 tháng
(2025-09-15) 		-1.90 -3.17% 243,213,800 -4,921,800 -268.4
52
61.40
58.70
12 tháng
(2025-03-18) 		1.20 2.11% 515,650,200 -5,445,888 -335.2
48.40
61.40
58.70
24 tháng
(2024-03-25) 		8.83 17.97% 837,467,800 -6,540,131 -394.3
46.42
61.40
58.70
36 tháng
(2023-03-29) 		11.58 24.96% 1,045,581,200 -6,749,440 -397.1
42.50
61.40
58.70
60 tháng
(2021-04-08) 		33.48 136.51% 1,522,283,000 -3,462,946 -196.9
22.73
61.40
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
44.08
 546,600 44.25 44.50 44 8,600 17,500 -0.5
11/07/2023
44.25
 485,500 44.17 44.33 44 5,100 1,100 0.2
10/07/2023
44.17
 804,000 43 44.17 42.50 0 25,900 -1.4
07/07/2023
43
 654,900 43.17 43.17 42.92 1,600 5,800 -0.2
06/07/2023
43.17
 654,700 43.33 43.42 43.08 400 12,600 -0.6
05/07/2023
43.33
 784,700 43.33 43.42 43.25 0 0 0
04/07/2023
43.33
 636,900 43.25 43.33 43.17 1,000 0 0.1
03/07/2023
43.25
 942,000 43.08 43.25 43.08 600 7,200 -0.3
30/06/2023
43.08
 689,900 43.08 43.08 42.75 2,800 1,600 0.1
29/06/2023
43.08
 1,082,900 43.17 43.42 43.08 0 0 0
28/06/2023
43.17
 735,100 43.17 43.25 43 6,400 0 0.3
27/06/2023
43.17
 599,400 43.33 43.50 43.17 8,600 4,200 0.2
26/06/2023
43.33
 670,300 43.33 43.33 43.08 9,200 6,700 0.1
23/06/2023
43.33
 792,100 43.67 43.75 43.17 200 10,900 -0.6
22/06/2023
43.67
 550,700 43.58 43.83 43.50 1,000 8,400 -0.4
21/06/2023
43.58
 1,065,100 43.33 43.58 43.08 0 43,200 -2.2
20/06/2023
43.33
 674,200 43.25 43.33 42.83 0 33,400 -1.7
19/06/2023
43.25
 594,700 43.75 43.75 43.17 0 30,600 -1.6
16/06/2023
43.75
 884,100 44.67 44.75 43.75 1,500 227,800 -11.9
15/06/2023
44.67
 492,800 44.92 44.92 44.42 2,800 0 0.2
14/06/2023
44.92
 524,300 45.25 45.25 44.92 1,000 1,500 -0.0
13/06/2023
45.25
 490,300 45.17 45.25 45 400 9,500 -0.5
12/06/2023
45.17
 551,000 45.33 45.42 45.17 0 0 0
09/06/2023
45.33
 677,400 45.75 45.92 45.33 400 0 0.0
08/06/2023
45.75
 696,100 45.67 45.83 45.42 39,900 0 2.2
07/06/2023
45.67
 588,100 45 45.67 44.92 0 0 0
06/06/2023
45
 684,000 44.42 45 44 1,500 0 0.1
05/06/2023
44.42
 715,500 44.83 45.17 44.42 27,500 4,200 1.2
02/06/2023
44.83
 692,800 44.58 44.83 44.42 0 9,800 -0.5
01/06/2023
44.58
 672,900 45 45.08 43.92 8,900 4,600 0.2
31/05/2023
45
 754,700 44.83 45 44.50 249,400 3,100 13.2
30/05/2023
44.83
 549,700 45 45.25 44.83 200 8,400 -0.4
29/05/2023
45
 1,037,800 44.67 45 44.67 0 0 0
26/05/2023
44.67
 1,155,900 44.75 44.92 44.58 0 5,200 -0.3
25/05/2023
44.75
 965,300 44.75 44.83 44.67 19,500 6,100 0.7
24/05/2023
44.75
 497,700 44.83 45 44.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |