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
(2025-12-29) 		-4.50 -7.76% 39,669,000 -674,300 -37.0
53
58.30
53.10
2 tháng
(2025-12-01) 		-1.60 -2.90% 78,919,600 -2,550,200 -140.3
53
61.40
53.10
3 tháng
(2025-10-30) 		-2.80 -4.97% 128,220,000 -2,809,100 -156.6
52
61.40
53.10
6 tháng
(2025-08-01) 		0.50 0.94% 265,924,400 -5,710,100 -295.2
52
61.40
53.10
12 tháng
(2025-02-03) 		-5 -8.55% 520,110,000 -5,093,534 -315.4
48.40
61.40
53.10
24 tháng
(2024-02-15) 		5.58 11.65% 819,660,400 -6,044,027 -365.3
46.42
61.40
53.10
36 tháng
(2023-02-13) 		10.42 24.19% 1,019,608,000 -5,190,501 -308.0
42.33
61.40
53.10
60 tháng
(2021-02-23) 		30.06 128.22% 1,516,006,500 -4,397,346 -224.8
22.73
61.40
53.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
53
 1,659,100 53.20 53.40 52.40 271,600 41,900 0
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
03/10/2025
56.30
 1,699,800 56.40 56.90 56 118,500 49,600 3.9
02/10/2025
56.20
 1,456,800 56.50 57.20 55.90 67,200 52,200 0.8
01/10/2025
56.50
 1,805,600 56.30 56.90 55.50 46,700 90,000 -2.5
30/09/2025
56.40
 1,790,700 56.50 57 55.90 29,400 69,100 -2.2
29/09/2025
56.50
 1,700,700 55.30 56.90 55.10 61,600 143,200 -4.6
26/09/2025
55.20
 1,775,700 55 55.30 54.20 42,500 177,300 -7.4
25/09/2025
54.90
 1,573,100 54.90 54.90 54.20 11,700 180,200 -9.2
24/09/2025
54.40
 1,808,400 53.60 54.40 53.20 27,600 225,000 -10.6
23/09/2025
53.50
 1,745,400 52.80 53.70 52.70 199,200 288,100 -4.8
22/09/2025
52.80
 2,884,700 53.10 53.20 52.30 18,700 1,164,300 -60.5
19/09/2025
53
 3,450,000 55.50 56 52.40 548,200 1,329,900 -41.6
18/09/2025
55.60
 3,501,000 56.60 57.40 55.50 308,300 237,000 3.8
17/09/2025
57.40
 2,436,400 58.40 58.40 56.50 468,200 194,800 15.7
16/09/2025
58.40
 2,098,800 59.80 59.80 57.80 60,700 215,800 -9.0
15/09/2025
59.90
 1,758,400 59.20 60.10 59 105,400 107,600 -0.2
12/09/2025
59.30
 1,903,400 58.80 59.30 58.60 185,600 89,100 5.7
11/09/2025
58.90
 2,266,300 58.70 59 57.80 39,100 194,000 -9.0
10/09/2025
58.80
 2,183,900 57.50 58.80 57.20 196,300 142,200 3.0
09/09/2025
57.50
 2,755,500 58 58 56.10 204,100 273,000 -4.0

Chính sách bảo mật | Điều khoản sử dụng |