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)
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
21/12/2022
45.94
 517,000 45.94 46.02 45.78 0 1,200 -0.1
20/12/2022
45.94
 731,100 45.94 46.10 45.78 47,800 800 2.6
19/12/2022
45.94
 617,300 45.94 46.76 45.78 18,500 12,300 0.3
16/12/2022
45.94
 993,700 47.49 47.74 45.94 341,400 44,800 16.7
15/12/2022
47.49
 426,100 47.41 47.66 47.41 58,000 0 3.4
14/12/2022
47.41
 347,900 47.49 47.57 47.33 7,000 0 0.4
13/12/2022
47.49
 743,200 47.66 47.82 47.33 120,300 400 7.0
12/12/2022
47.66
 1,186,600 47.90 48.31 47.66 277,127 2,000 16.0
09/12/2022
47.90
 304,100 48.15 48.31 47.90 24,500 0 1.4
08/12/2022
48.15
 519,400 48.39 48.72 48.15 18,500 200 1.1
07/12/2022
48.39
 417,700 48.31 48.64 48.15 63,800 0 3.8
06/12/2022
48.31
 681,300 48.96 49.13 48.31 19,800 0 1.2
05/12/2022
48.96
 570,300 49.05 49.13 45.86 34,300 1,900 1.9
02/12/2022
49.05
 462,300 49.78 49.78 48.88 102,900 0 6.2
01/12/2022
49.78
 951,300 49.86 50.03 49.70 39,200 300 2.4
30/11/2022
49.86
 355,400 47.98 49.86 47.90 71,900 0 4.4
29/11/2022
47.98
 529,800 47.41 48.23 47.41 46,000 2,200 2.6
28/11/2022
47.41
 348,000 46.59 47.57 46.59 28,100 0 1.6
25/11/2022
46.59
 429,100 45.20 46.59 44.80 0 2,000 -0.1
24/11/2022
45.20
 272,700 44.80 45.20 44.47 900 1,600 -0.0
23/11/2022
44.80
 396,700 42.59 44.80 42.67 4,200 3,100 0.1
22/11/2022
42.59
 5,200 45.12 47.41 42.59 2,300 0 0.1
21/11/2022
45.12
 361,700 46.51 46.51 45.04 24,000 6,100 1.0
18/11/2022
46.51
 904,200 46.02 47.17 45.04 7,900 0 0.4
17/11/2022
46.02
 294,400 43.24 46.02 43.24 40,000 12,700 1.5
16/11/2022
43.24
 227,500 46.43 46.51 43.24 34,305 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |