CTCP Đầu tư Văn Phú - INVEST (vpi)

57.50
0.50
(0.88%)
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
(2025-11-04) 		-1 -1.79% 52,603,900 -1,534,600 -86.1
52
57
57
2 tháng
(2025-10-06) 		-1 -1.79% 95,112,600 -1,303,800 -72.5
52
61.40
57
3 tháng
(2025-09-05) 		-3.40 -5.82% 140,605,900 -4,238,900 -231.5
52
61.40
57
6 tháng
(2025-06-09) 		4 7.84% 285,125,200 -6,181,800 -342.3
50.50
61.40
57
12 tháng
(2024-12-09) 		-3 -5.17% 504,156,100 -3,353,320 -218.1
48.40
61.40
57
24 tháng
(2023-12-15) 		9.58 21.10% 786,970,900 -5,582,727 -338.9
45
61.40
57
36 tháng
(2022-12-20) 		9.06 19.72% 966,652,900 -3,359,282 -206.8
42.33
61.40
57
60 tháng
(2020-12-30) 		32.64 145.96% 1,499,567,610 -4,527,746 -209.6
22.36
61.40
57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2022
46.97
 678,000 46.67 47.49 46.59 0 0 0.3
23/06/2022
46.67
 715,900 47.49 47.93 46.67 5,400 0 0.3
22/06/2022
47.49
 690,700 45.33 47.49 45.03 1,300 0 0.1
21/06/2022
45.33
 1,216,500 45.03 45.78 44.44 4,500 0 0.3
20/06/2022
45.03
 1,020,000 45.18 45.85 44.44 500 3,000 -0.2
17/06/2022
45.18
 1,064,600 45.92 45.92 45.11 0 32,500 -2.0
16/06/2022
45.92
 795,200 45.11 46.15 45.33 0 100 -0.0
15/06/2022
45.11
 911,800 45.48 45.92 44.96 900 300 0.0
14/06/2022
45.48
 800,200 45.18 46.15 45.03 800 12,300 -0.7
13/06/2022
45.18
 965,000 45.40 45.40 44.59 0 4,000 -0.2
10/06/2022
45.40
 1,306,900 45.48 46.07 45.33 0 6,400 -0.4
09/06/2022
45.48
 1,176,200 46.07 46.59 45.48 100 13,900 -0.8
08/06/2022
46.07
 1,009,100 45.03 46.22 44.59 0 9,500 -0.6
07/06/2022
45.03
 883,300 45.70 46.07 44.51 0 600 -0.0
06/06/2022
45.70
 1,176,600 46.30 46.89 45.70 6,900 0 0.4
03/06/2022
46.30
 1,076,600 46.59 46.67 46.07 0 0 -0.5
02/06/2022
46.59
 1,263,100 46.82 47.19 46.37 0 0 -0.5
01/06/2022
46.82
 1,376,800 45.70 47.56 45.33 2,400 9,800 -0.5
31/05/2022
45.70
 1,415,500 45.70 45.78 45.33 800 60,400 -3.7
30/05/2022
45.70
 1,186,200 45.33 46.15 45.33 0 0 0.0
27/05/2022
45.33
 1,729,600 45.63 46.22 45.33 800 0 0.0
26/05/2022
45.63
 1,337,600 45.55 45.92 45.48 0 700 -0.0
25/05/2022
45.55
 1,429,400 42.73 45.70 42.58 11,600 3,900 0.5
24/05/2022
42.73
 1,034,300 43.77 43.92 42.73 3,600 700 0.2
23/05/2022
43.77
 1,550,100 43.92 44.44 43.47 0 4,800 -0.3
20/05/2022
43.92
 1,103,800 44.59 44.81 43.84 600 0 0.0
19/05/2022
44.59
 1,315,500 44.59 44.96 43.84 500 0 0.0
18/05/2022
44.59
 1,090,400 45.33 45.92 44.59 1,800 0 0.1
17/05/2022
45.33
 1,389,900 43.77 45.33 43.62 500 0 0.0
16/05/2022
43.77
 1,369,300 43.77 44.29 43.62 500 8,100 -0.4
13/05/2022
43.77
 1,140,700 44.22 44.29 43.03 0 0 0
12/05/2022
44.22
 1,028,500 44.51 44.96 43.99 0 7,100 -0.4
11/05/2022
44.51
 1,253,500 44.51 44.88 44.22 500 5,200 -0.3
10/05/2022
44.51
 1,176,500 44.22 44.51 43.70 500 1,700 -0.1
09/05/2022
44.22
 959,400 44.96 44.96 43.70 0 1,000 -0.1
06/05/2022
44.96
 1,037,900 46.00 46.00 44.96 700 0 0.0
05/05/2022
46.00
 1,244,000 45.18 46.07 44.59 2,500 0 0.2
04/05/2022
45.18
 1,168,100 45.48 45.48 45.18 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |