CTCP Đầu tư Văn Phú - INVEST (vpi)

56.90
-0.40
(-0.70%)
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
(2026-02-02) 		3.50 6.51% 21,073,500 -1,333,100 -73.6
53.80
60.90
56.90
2 tháng
(2026-01-05) 		-0.20 -0.35% 60,288,400 -1,868,500 -104.8
53
60.90
56.90
3 tháng
(2025-12-03) 		2.30 4.18% 99,642,100 -2,608,900 -145.0
53
61.40
56.90
6 tháng
(2025-09-04) 		-1.20 -2.05% 241,517,000 -5,824,300 -319.6
52
61.40
56.90
12 tháng
(2025-03-10) 		0.70 1.24% 507,371,100 -5,552,634 -340.9
48.40
61.40
56.90
24 tháng
(2024-03-13) 		8.55 17.54% 827,471,700 -7,386,031 -441.5
46.42
61.40
56.90
36 tháng
(2023-03-20) 		11.05 23.89% 1,030,303,000 -7,417,245 -432.6
42.50
61.40
56.90
60 tháng
(2021-03-29) 		33.39 139.60% 1,509,703,400 -4,351,346 -244.2
22.73
61.40
56.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2026
56.90
 967,700 57.30 57.60 56 84,800 87,500 -0.4
02/03/2026
57.30
 1,403,700 57.10 57.80 56.70 1,800 288,200 -15.5
27/02/2026
58.50
 1,100,200 59.80 60 58.40 163,800 32,500 7.8
26/02/2026
59.90
 1,576,800 59.70 60.10 58.50 89,600 60,500 1.7
25/02/2026
60
 1,202,300 60.90 61 59.70 4,600 115,300 -6.7
24/02/2026
60.90
 1,170,500 60.70 61.20 60.50 58,700 32,100 1.6
23/02/2026
60.90
 977,000 60.10 61.10 59.70 110,300 46,300 3.9
13/02/2026
60
 1,204,500 59.70 62.30 59 154,700 66,700 5.2
12/02/2026
59.70
 1,625,400 59.70 60 59 33,100 181,300 -8.8
11/02/2026
59.70
 1,684,100 59 60 58 0 330,000 -19.5
10/02/2026
59.10
 2,103,500 58.50 59.10 57.50 338,100 177,100 9.1
09/02/2026
58.60
 1,480,000 56.70 58.60 56.30 6,400 113,800 -6.0
06/02/2026
56.80
 1,115,400 56.60 56.80 55.70 6,400 113,800 -6.0
05/02/2026
56.60
 1,118,200 55.10 56.80 54.50 66,000 165,400 -5.6
04/02/2026
55.20
 845,700 54.70 55.20 54.40 0 107,700 -5.9
03/02/2026
54.70
 1,192,100 53.80 54.80 53.80 1,800 288,200 -15.5
02/02/2026
53.80
 1,274,100 53.80 53.90 53.20 200 249,700 -13.4
30/01/2026
53.90
 1,869,800 52.30 54.10 52.20 106,800 127,800 -1.2
29/01/2026
53
 1,659,100 53.20 53.40 52.40 271,600 41,900 12.1
28/01/2026
53.10
 1,331,000 52.50 54 52.10 216,400 41,100 9.1
27/01/2026
53.50
 1,404,300 53.50 53.80 52.50 410,200 32,700 20.0
26/01/2026
53.80
 1,128,700 54.70 54.90 53.40 99,300 158,300 -3.1
23/01/2026
54.70
 1,268,600 55.20 55.80 54.50 13,500 93,900 -4.5
22/01/2026
55.60
 1,522,200 54.60 56.60 54.50 157,600 183,600 -1.6
21/01/2026
54.90
 2,018,800 55 55.30 54.20 111,300 153,700 -2.4
20/01/2026
55.20
 1,893,900 54.90 55.70 54.60 600 179,300 -9.8
19/01/2026
54.90
 2,225,100 54.30 55.10 54 48,300 362,600 -17.2
16/01/2026
54.30
 1,968,800 53.30 54.40 53.30 12,600 197,700 -10.0
15/01/2026
53.50
 2,756,800 52.90 54 52.30 174,700 297,300 -6.6
14/01/2026
53
 2,423,800 54.50 54.60 52.50 102,600 183,000 -4.4
13/01/2026
54
 2,198,200 55.10 55.30 54 112,800 202,300 -4.9
12/01/2026
55.60
 3,049,000 54.10 55.60 54 185,100 388,800 -11.3
09/01/2026
54.20
 2,189,200 55.60 55.70 53.80 207,800 345,800 -7.5
08/01/2026
55.60
 2,044,900 57.10 57.60 55.50 223,400 130,700 5.2
07/01/2026
57
 2,244,700 55.90 57.30 55.60 131,400 118,200 0.7
06/01/2026
56
 2,260,400 57.70 58 55.60 361,400 89,500 15.2
05/01/2026
57.50
 1,757,600 57.90 58.60 57.40 0 154,600 -8.9
31/12/2025
57.90
 1,862,500 58 58.10 57.60 149,300 85,100 3.7
30/12/2025
58.30
 1,597,300 58 58.50 57.50 143,800 29,500 6.6
29/12/2025
58
 1,854,200 59.50 59.60 57.90 245,500 178,900 3.8
26/12/2025
59.50
 2,118,900 61.10 61.10 59.40 165,800 87,400 4.6
25/12/2025
61.20
 1,714,700 61.30 61.40 60.70 10,100 67,900 -3.5
24/12/2025
61.40
 1,499,200 60.50 62 60.30 33,700 24,400 0.6
23/12/2025
60.60
 1,795,300 60.10 60.90 59.80 47,600 61,600 -0.8
22/12/2025
60.20
 1,730,100 59.50 60.20 59.30 13,100 105,400 -5.5
19/12/2025
59.50
 1,472,800 57.70 59.80 57.70 45,000 74,500 -1.7
18/12/2025
57.70
 2,150,400 59.40 59.40 57.50 300,900 94,900 11.9
17/12/2025
59.40
 1,867,500 59.50 59.80 58.60 23,200 63,000 -2.4
16/12/2025
59.50
 1,990,700 59 59.70 58.90 92,500 63,200 1.7
15/12/2025
59
 2,037,800 56 59.20 56 376,500 16,100 20.8
12/12/2025
57.10
 1,756,000 59.10 59.30 57 56,300 63,500 -0.4
11/12/2025
59.40
 1,925,100 59.40 59.70 58.30 2,000 141,800 -8.3
10/12/2025
59.40
 1,750,500 58.50 59.40 57.90 186,500 116,800 4.0
09/12/2025
58.20
 2,121,600 58.60 58.70 57.40 0 181,800 -10.5
08/12/2025
58.20
 1,605,100 57.50 58.80 57.20 262,300 189,100 4.1
05/12/2025
57.50
 1,296,300 57 57.60 56.80 7,900 46,300 -2.2
04/12/2025
57
 2,707,700 55 57.10 54.60 133,000 711,600 -31.9
03/12/2025
55
 2,500,000 54.80 55.40 54.50 193,400 826,000 -34.8
02/12/2025
55
 2,589,800 54.70 55.10 54.40 54,500 967,300 -50.1
01/12/2025
55.10
 2,621,100 55.70 55.80 54.80 191,600 169,200 1.2
28/11/2025
55.80
 4,149,100 56.80 57.50 55.60 197,800 110,100 5.0
27/11/2025
56.80
 3,280,000 55.40 57 54.90 47,900 162,700 -6.6
26/11/2025
55.80
 2,735,600 55.10 56.20 55.10 314,400 222,700 5.0
25/11/2025
55.20
 2,162,300 55 55.30 54.70 101,600 64,800 2.0
24/11/2025
55
 2,556,000 54.80 55.30 54.50 72,200 531,500 -25.2
21/11/2025
54.80
 2,573,000 54.70 55.50 53.90 205,400 95,100 6.0
20/11/2025
55.30
 1,835,500 54.30 55.50 54.10 92,400 42,700 2.7
19/11/2025
54.30
 1,777,100 54 54.30 54 0 66,500 -3.6
18/11/2025
54.30
 2,358,100 54.50 55 54 17,500 93,200 -4.1
17/11/2025
54.50
 1,471,200 54.40 54.80 54.20 20,000 37,400 -1.0
14/11/2025
54.30
 1,719,100 53.90 54.50 52.90 44,000 234,100 -10.2
13/11/2025
53.90
 1,447,100 54 54.10 52.70 5,800 291,900 -15.3
12/11/2025
54
 1,879,300 52 54.50 51.90 57,300 131,400 -4.0
11/11/2025
52
 3,243,100 53.50 53.50 52 167,600 115,800 2.7
10/11/2025
53.50
 2,146,400 53.40 54.40 52.50 230,600 58,500 9.2
07/11/2025
53
 2,760,400 53 54.10 52.40 194,400 100,500 5.0
06/11/2025
53
 3,661,900 53.80 54.20 50.90 596,100 70,400 27.3
05/11/2025
54.10
 1,455,700 56 56.10 53.80 76,000 68,600 0.3
04/11/2025
56
 1,682,100 55.50 56.10 53.80 137,900 92,600 2.3
03/11/2025
55.50
 1,350,300 56.10 56.50 55.30 23,600 104,100 -4.5
31/10/2025
56
 1,668,400 56.30 57 55.90 0 115,100 -6.5
30/10/2025
56.30
 1,388,700 56.70 57.50 56 300 52,000 -2.9
29/10/2025
56.70
 1,781,000 55.80 57 55.40 31,900 169,200 -7.6
28/10/2025
55.70
 1,545,400 54.10 55.70 54 74,700 98,400 -1.3
27/10/2025
54.10
 2,321,400 55.90 56 53.90 9,800 416,800 -22.3
24/10/2025
56
 1,948,800 55.80 56.10 54.70 46,900 172,300 -7.0
23/10/2025
55.80
 2,151,700 54.70 55.80 53.80 181,700 169,900 0.5
22/10/2025
54.80
 1,872,200 55.50 55.60 53.80 124,900 116,500 0.5
21/10/2025
56.10
 1,733,400 56 56.40 55.90 431,000 67,600 20.4
20/10/2025
57.50
 1,768,600 59.50 59.50 57.40 51,800 149,500 -5.7
17/10/2025
59.50
 2,417,800 61.80 61.90 59.40 321,200 152,000 10.2
16/10/2025
61.40
 2,012,800 60.20 61.60 59.90 264,700 245,200 1.0
15/10/2025
60.20
 2,324,400 60 61.30 59.90 377,900 160,800 13.1
14/10/2025
60.20
 2,438,000 59.80 60.40 59.10 170,800 107,500 3.7
13/10/2025
59.50
 2,907,400 57.70 59.50 57 521,500 634,300 -6.8
10/10/2025
57.80
 1,641,500 57.90 58 57.50 26,500 117,100 -5.2
09/10/2025
57.90
 2,489,500 56 58.20 55.70 0 0 0
08/10/2025
56.20
 3,081,800 55 56.50 54.20 633,800 230,000 22.1
07/10/2025
54.50
 1,506,500 54 55.60 53.90 161,400 120,200 2.2
06/10/2025
56
 2,159,100 56.40 57.50 55.40 409,100 234,200 9.7

Chính sách bảo mật | Điều khoản sử dụng |