Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/05/2023	44.83	422,900	44.92	44.92	44.75	0	0	0
22/05/2023	44.92	688,100	44.83	45	44.83	0	0	0
19/05/2023	44.83	612,600	44.33	44.83	44.08	0	3,500	-0.2
18/05/2023	44.33	621,500	44.08	44.33	43.75	0	3,800	-0.2
17/05/2023	44.08	613,000	44.25	44.25	44	0	12,000	-0.6
16/05/2023	44.25	636,100	44.33	44.42	44.08	0	12,600	-0.7
15/05/2023	44.33	881,800	44.33	44.58	44.33	0	3,800	-0.2
12/05/2023	44.33	548,100	44.17	44.33	44.08	0	3,300	-0.2
11/05/2023	44.17	680,600	43.83	44.17	43.75	0	7,700	-0.4
10/05/2023	43.83	479,500	43.83	44.08	43.75	0	5,500	-0.3
09/05/2023	43.83	839,200	43.92	44.08	43.50	0	33,500	-1.8
08/05/2023	43.92	577,400	43.17	44	43.25	0	5,600	-0.3
05/05/2023	43.17	737,000	43	43.25	43	0	19,200	-1.0
04/05/2023	43	761,500	43.08	43.42	42.83	200	38,600	-2.0
28/04/2023	43.08	663,200	43.17	43.33	42.83	0	12,500	-0.6
27/04/2023	43.17	491,600	43.58	43.67	42.75	0	71,900	-3.7
26/04/2023	43.58	652,500	44.58	44.75	43.58	100	77,500	-4.0
25/04/2023	44.58	586,800	45	45.08	44	500	29,300	-1.5
24/04/2023	45	524,500	45.17	45.42	44.75	0	23,000	-1.2
21/04/2023	45.17	704,700	45.42	45.58	45.17	0	13,800	-0.7
20/04/2023	45.42	477,700	45.42	45.50	45.25	0	1,000	-0.1
19/04/2023	45.42	473,200	45.67	45.83	45.42	0	3	-0.0
18/04/2023	45.67	566,600	45.50	45.67	45.42	0	0	-0.0
17/04/2023	45.50	603,100	45.50	45.58	45.42	0	0	-0.0
14/04/2023	45.50	564,100	45.58	45.83	45.50	0	0	-0.0
13/04/2023	45.58	706,100	45.67	45.75	45.42	300	1,000	-0.0
12/04/2023	45.67	589,600	45.50	45.67	45.33	0	0	0.9
11/04/2023	45.50	555,900	45.58	45.58	45.33	0	0	0.9
10/04/2023	45.58	414,400	45.75	46	45.58	0	0	0.9
07/04/2023	45.75	477,100	46.08	46.08	45.67	0	0	0.9
06/04/2023	46.08	509,200	46.58	46.83	45.92	16,400	810	0.9
05/04/2023	46.58	774,800	46.75	47	46.58	20,500	400	1.1
04/04/2023	46.75	498,400	46.83	46.92	46.42	12,200	0	0.7
03/04/2023	46.83	556,700	46.58	46.92	46.50	18,600	700	1.0
31/03/2023	46.58	656,600	46.50	46.58	46.25	6,200	0	0.3
30/03/2023	46.50	651,000	46.42	46.50	46.08	0	0	0.6
29/03/2023	46.42	554,900	46.42	46.67	46.33	0	0	0.6
28/03/2023	46.42	651,400	46.25	46.42	46.17	10,300	0	0.6
27/03/2023	46.25	529,800	46.08	46.25	46	23,900	5	1.3
24/03/2023	46.08	418,900	45.83	46.17	45.83	13,900	0	0.8
23/03/2023	45.83	701,900	45.83	46	45.58	19,300	0	1.1
22/03/2023	45.83	779,500	46.25	46.25	45.83	28,200	0	1.6
21/03/2023	46.25	594,600	46.25	46.42	46	3,800	1,200	1.8
20/03/2023	46.25	519,300	46.58	46.58	46.17	2,500	0	0.1
17/03/2023	46.58	1,253,500	43.67	46.58	44	740,500	0	41.4
16/03/2023	43.67	311,900	43.83	43.92	43.50	4,400	100	0.2
15/03/2023	43.83	588,200	43	44	42.67	23,400	0	1.2
14/03/2023	43	474,800	43	43	42.67	15,300	800	0.7
13/03/2023	43	914,200	42.83	43	42.58	246,900	0	12.7
10/03/2023	42.83	516,800	42.92	43	42.67	2,400	2,790	-0.0
09/03/2023	42.92	597,400	42.75	42.92	42.67	1,900	0	0.1
08/03/2023	42.75	756,800	43	43	42.75	5,600	100	0.3
07/03/2023	43	530,600	43	43.17	42.75	14,000	0	0.7
06/03/2023	43	415,600	42.83	43.08	42.75	700	0	0.0
03/03/2023	42.83	533,500	43	45.75	42.83	18,400	7,150	0.6
02/03/2023	43	515,600	42.83	43	42.50	0	5,854	-0.3
01/03/2023	42.83	465,200	42.50	42.83	42.25	52,600	6,115	2.4
28/02/2023	42.50	563,100	42.33	42.50	42.17	47,800	1,100	2.4
27/02/2023	42.33	744,000	42.58	42.58	42.33	0	0	1.8
24/02/2023	42.58	757,100	42.75	42.75	42.50	35,505	0	1.8
23/02/2023	42.75	478,300	43.08	43.08	42.67	0	6,036	-0.3
22/02/2023	43.08	677,000	43.08	43.17	42.83	32,400	7,000	1.3
21/02/2023	43.08	625,400	42.92	43.08	42.75	40,700	2,800	2.0
20/02/2023	42.92	620,300	43	43.08	42.83	1,100	5,990	-0.3
17/02/2023	43	626,200	42.83	43	42.67	51,100	0	2.6
16/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/02/2023	42.83	501,100	42.83	42.92	42.42	2,810	7,339	-0.2
15/02/2023	42.83	582,900	42.83	42.83	42.59	0	7,219	-0.4
14/02/2023	42.83	595,000	43.08	43.08	42.59	26,700	20,089	0.3
13/02/2023	43.08	593,900	43.32	43.41	42.91	0	6,089	-0.3
10/02/2023	43.32	462,200	42.75	43.32	42.75	0	5,998	-0.3
09/02/2023	42.75	409,700	43.00	43.08	42.75	0	800	-0.0
08/02/2023	43.00	484,600	42.83	43.00	42.59	7,000	1,800	0.3
07/02/2023	42.83	462,500	43.00	43.08	42.67	0	5,363	-0.3
06/02/2023	43.00	707,300	43.16	43.24	42.91	41,900	800	2.2
03/02/2023	43.16	731,300	43.32	43.32	43.16	24,600	5,516	1.0
02/02/2023	43.32	812,000	43.16	43.32	43.08	37,400	30	2.0
01/02/2023	43.16	273,100	43.41	43.49	43.08	27,700	0	1.5
31/01/2023	43.41	1,086,500	43.32	43.41	43.00	36,705	5,234	1.7
30/01/2023	43.32	677,500	43.49	43.49	43.24	15,000	5,234	0.5
27/01/2023	43.49	513,800	43.32	43.57	43.16	95,900	0	5.1
19/01/2023	43.32	688,600	43.24	43.32	43.08	102,600	0	5.4
18/01/2023	43.24	619,000	43.32	43.65	43.08	89,600	0	4.7
17/01/2023	43.32	734,100	43.32	43.73	43.16	47,900	0	2.5
16/01/2023	43.32	417,700	43.49	43.57	43.24	0	0	1.4
13/01/2023	43.49	438,600	43.65	43.73	43.41	26,400	0	1.4
12/01/2023	43.65	747,100	43.73	43.90	43.49	34,800	200	1.8
11/01/2023	43.73	623,500	43.57	43.90	43.49	40,600	5,462	1.9
10/01/2023	43.57	755,800	43.65	43.73	43.32	52,200	0	2.8
09/01/2023	43.65	532,800	43.65	43.81	43.57	26,100	5,347	1.1
06/01/2023	43.65	426,600	43.65	43.73	43.41	23,500	0	1.3
05/01/2023	43.65	263,300	43.73	43.73	43.08	56,400	35,900	1.1
04/01/2023	43.73	376,400	44.22	44.22	42.18	9,800	22,000	-0.7
03/01/2023	44.22	312,800	43.98	44.39	43.90	26,600	9,500	0.9
30/12/2022	43.98	496,300	45.04	45.04	43.41	500	6,700	-0.3
29/12/2022	45.04	512,400	45.20	45.29	44.80	28,700	400	1.6
28/12/2022	45.20	535,200	45.45	45.61	45.20	9,000	0	0.5
27/12/2022	45.45	450,200	45.53	45.61	45.45	9,700	0	0.5
26/12/2022	45.53	483,800	45.69	45.69	45.37	0	0	0.2
23/12/2022	45.69	540,400	45.86	45.86	45.53	9,500	5,702	0.2
22/12/2022	45.86	430,400	45.94	46.02	45.78	100	0	0.0

Page:
<<
7
8
9
>>

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

CTCP Đầu tư Văn Phú - INVEST (vpi)

THỐNG KÊ GIAO DỊCH