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)
15/11/2022
46.43
 542,100 46.51 46.68 45.78 17,100 0 1.0
14/11/2022
46.51
 550,900 46.59 46.59 45.53 0 0 -0.0
11/11/2022
46.59
 779,900 46.18 46.59 45.69 0 0 -0.0
10/11/2022
46.18
 902,400 47.00 47.00 45.37 0 600 -0.0
09/11/2022
47.00
 1,029,300 47.00 47.17 46.27 0 400 -0.0
08/11/2022
47.00
 761,100 47.25 47.25 46.59 0 0 0.1
07/11/2022
47.25
 840,300 47.41 47.57 47.08 1,000 0 0.1
04/11/2022
47.41
 1,116,500 47.82 47.82 47.25 0 1,500 -0.1
03/11/2022
47.82
 1,453,400 47.82 47.82 47.57 0 1,600 -0.1
02/11/2022
47.82
 732,800 47.74 48.23 47.66 20,750 400 1.2
01/11/2022
47.74
 2,131,900 47.41 48.23 47.41 49 600 -0.0
31/10/2022
47.41
 1,231,000 47.98 48.31 47.33 2,200 52,900 -2.9
28/10/2022
47.98
 1,036,800 47.33 47.98 47.00 15,300 20,073 -0.3
27/10/2022
47.33
 1,399,700 46.92 47.49 46.84 0 10,300 -0.6
26/10/2022
46.92
 1,367,100 47.41 47.66 46.51 0 32,900 -1.9
25/10/2022
47.41
 1,655,700 47.49 48.23 47.33 0 300 -0.0
24/10/2022
47.49
 719,800 47.74 47.98 47.41 400 100 0.0
21/10/2022
47.74
 729,300 48.47 48.64 47.74 0 84,200 -4.9
20/10/2022
48.47
 809,700 48.64 48.80 48.23 0 39,100 -2.3
19/10/2022
48.64
 905,300 48.88 48.88 48.47 1,100 42,700 -2.5
18/10/2022
48.88
 789,200 49.05 49.29 48.88 19,900 22,900 -0.2
17/10/2022
49.05
 886,100 49.21 49.37 48.96 0 19,700 -1.2
14/10/2022
49.21
 817,600 48.96 49.21 48.96 0 1,600 -0.1
13/10/2022
48.96
 891,400 49.05 49.13 48.31 16,800 13,900 0.2
12/10/2022
49.05
 802,600 48.47 49.13 48.23 0 3,100 -0.2
11/10/2022
48.47
 1,208,300 48.72 48.72 47.66 0 25,600 -1.5
10/10/2022
48.72
 988,300 48.72 48.80 48.39 0 1,600 -0.1
07/10/2022
48.72
 1,036,400 48.80 48.88 48.06 21,000 33,300 -0.7
06/10/2022
48.80
 1,233,600 49.05 49.05 48.47 0 21,700 -1.3
05/10/2022
49.05
 864,600 48.56 49.13 48.23 300 3,800 -0.2
04/10/2022
48.56
 1,048,300 48.47 48.96 48.23 200 15,900 -0.9
03/10/2022
48.47
 832,200 48.96 49.05 48.31 12,400 12,400 0
30/09/2022
48.96
 1,042,800 48.96 49.05 48.15 6,600 1,500 0.3
29/09/2022
48.96
 868,300 49.13 49.45 48.64 1,000 0 0.1
28/09/2022
49.13
 1,451,200 48.47 49.86 48.23 11,600 30,300 -1.1
27/09/2022
48.47
 1,067,300 49.05 49.21 48.15 100 10,800 -0.6
26/09/2022
49.05
 876,000 49.62 49.62 47.74 1,700 34,100 -1.9
23/09/2022
49.62
 852,300 49.86 50.11 49.54 0 0 -2.8
22/09/2022
49.86
 1,089,100 49.13 49.86 48.31 0 45,800 -2.8
21/09/2022
49.13
 983,500 49.05 49.13 48.31 0 500 -0.0
20/09/2022
49.05
 825,700 48.80 49.21 48.64 700 4,600 -0.2
19/09/2022
48.80
 1,449,600 49.78 49.78 48.23 400 47,300 -2.8
16/09/2022
49.78
 1,189,700 48.96 49.78 48.64 213,200 135,200 4.8
15/09/2022
48.96
 833,200 48.96 49.78 48.80 0 0 1.0
14/09/2022
48.96
 1,131,700 49.70 49.70 48.23 15,900 0 1.0
13/09/2022
49.70
 795,700 49.86 50.27 49.70 58,500 0 1.0
12/09/2022
49.86
 1,101,100 49.62 49.94 49.13 63,100 47 0.3
09/09/2022
49.62
 817,400 49.21 49.86 49.21 4,300 0 0.3
08/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
08/09/2022
49.21
 1,107,700 47.56 49.29 46.92 0 6,500 -0.4
07/09/2022
47.56
 702,300 48.75 49.49 47.56 25,100 0 1.6
06/09/2022
48.75
 897,900 48.75 49.42 48.67 39,000 0 2.6
05/09/2022
48.75
 743,800 48.67 49.19 48.53 46,400 20,000 1.7
31/08/2022
48.67
 727,900 48.67 48.97 48.23 50,600 9,000 2.7
30/08/2022
48.67
 891,500 48.30 49.42 48.23 59,500 4,900 3.6
29/08/2022
48.30
 723,600 48.82 48.82 47.56 40,100 700 2.6
26/08/2022
48.82
 823,900 48.15 48.90 47.56 3,500 0 0.2
25/08/2022
48.15
 899,400 48.53 48.82 48.15 10,600 700 0.6
24/08/2022
48.53
 907,200 48.45 48.90 48.30 12,500 0 0.8
23/08/2022
48.45
 621,800 48.97 49.12 48.45 39,200 0 2.6
22/08/2022
48.97
 840,900 49.27 49.79 48.60 29,000 0 1.9
19/08/2022
49.27
 707,900 49.42 49.94 49.19 16,800 5,600 0.7
18/08/2022
49.42
 990,300 49.05 49.71 48.82 30,700 13,400 1.2
17/08/2022
49.05
 825,200 48.82 49.12 48.75 23,400 700 1.5
16/08/2022
48.82
 779,500 48.67 49.05 48.45 37,200 0 2.4
15/08/2022
48.67
 1,242,000 48.30 48.67 48.23 100 0 0.0
12/08/2022
48.30
 1,140,000 48.53 48.60 47.78 9,500 0 0.6
11/08/2022
48.53
 1,044,300 48.67 49.12 48.38 15,500 0 1.0
10/08/2022
48.67
 1,213,600 48.38 49.34 48.15 13,300 1,100 0.8
09/08/2022
48.38
 1,574,200 48.08 48.45 47.71 0 0 0.1
08/08/2022
48.08
 947,000 48.60 48.60 48.08 1,300 0 0.1
05/08/2022
48.60
 1,053,100 48.67 48.75 48.08 1,500 800 0.0
04/08/2022
48.67
 1,112,800 48.82 49.12 48.23 9,800 100 0.6
03/08/2022
48.82
 1,325,600 48.82 49.12 48.53 43,600 600 2.8
02/08/2022
48.82
 1,181,900 48.67 49.05 48.30 0 0 -0.4
01/08/2022
48.67
 1,454,300 46.07 48.67 46.00 100 5,900 -0.4
29/07/2022
46.07
 1,100,700 46.59 46.89 46.00 0 0 -0.0
28/07/2022
46.59
 1,063,300 46.52 46.74 46.00 0 100 -0.0
27/07/2022
46.52
 866,300 46.74 46.82 46.44 0 0 0.0
26/07/2022
46.74
 931,700 47.11 47.34 46.67 700 0 0.0
25/07/2022
47.11
 1,304,200 46.97 47.56 46.74 1,300 5,000 -0.2
22/07/2022
46.97
 1,071,200 47.19 47.34 46.44 5,400 0 0.0
21/07/2022
47.19
 889,300 47.56 48.01 46.74 0 0 0.1
20/07/2022
47.56
 902,400 46.74 47.56 46.74 1,200 0 0.1
19/07/2022
46.74
 887,300 47.11 47.56 46.37 0 13,000 -0.8
18/07/2022
47.11
 993,900 46.67 47.56 46.44 1,800 0 0.1
15/07/2022
46.67
 1,369,400 46.37 47.04 46.37 0 600 -0.0
14/07/2022
46.37
 1,283,100 46.07 46.74 45.85 0 100 -0.0
13/07/2022
46.07
 987,700 46.00 46.74 45.63 200 0 0.0
12/07/2022
46.00
 1,027,600 46.22 46.44 45.78 700 15,200 -0.9
11/07/2022
46.22
 896,200 46.30 46.37 45.92 0 0 0.0
08/07/2022
46.30
 982,000 45.78 47.04 45.55 500 5,200 0.0
07/07/2022
45.78
 1,189,200 45.63 45.85 45.33 2,800 0 0.2
06/07/2022
45.63
 1,281,800 45.85 46.82 45.33 0 5,400 -0.3
05/07/2022
45.85
 930,200 45.85 46.30 45.33 0 0 -0.1
04/07/2022
45.85
 1,314,400 46.30 46.37 45.70 0 900 -0.1
01/07/2022
46.30
 1,291,300 46.82 46.82 46.15 3,400 0 0.2
30/06/2022
46.82
 1,420,000 47.56 47.93 46.74 0 0 0.2
29/06/2022
47.56
 1,192,900 47.49 47.93 46.82 0 0 0
28/06/2022
47.49
 1,080,200 47.26 47.63 46.07 0 0 0.2
27/06/2022
47.26
 1,011,600 46.97 47.49 46.67 3,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |