CTCP Đầu tư Văn Phú - INVEST (vpi)

57
0
(0%)
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)
05/12/2025
57
 705,700 57 57.20 56.80 0 31,100 0
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
08/09/2025
57.50
 2,493,400 58.40 59.10 56.90 18,000 309,200 -16.9
05/09/2025
58.40
 2,405,300 58.50 59 58 10,700 171,200 -9.4
04/09/2025
58.50
 3,769,000 57 59 56.70 583,000 192,100 22.1
03/09/2025
56.80
 3,305,900 57.30 57.40 55 462,600 165,300 16.5
29/08/2025
57
 2,095,600 57.50 58.30 57 90,300 140,300 -2.9
28/08/2025
57.20
 2,265,100 55.80 57.30 55.40 90,800 417,800 0
27/08/2025
55.50
 2,383,300 55.20 56.20 54.80 241,300 247,100 -0.4
26/08/2025
55.10
 2,805,200 53 55.20 52.80 132,400 180,700 -2.7
25/08/2025
53.40
 3,186,700 55.10 55.90 52.50 480,700 286,300 10.7
22/08/2025
55
 2,647,400 56.10 56.50 53.90 409,000 238,600 9.1
21/08/2025
56.50
 2,487,100 57.90 58.40 56.50 117,300 128,900 -0.8
20/08/2025
58.30
 2,332,300 58.10 58.40 56.70 262,700 224,700 2.1
19/08/2025
58.30
 2,411,200 57.70 58.80 57.30 217,400 244,100 -1.7
18/08/2025
57.50
 2,249,300 56.70 57.70 56.30 5,400 258,200 -14.3
15/08/2025
56.60
 2,124,400 56 57.20 55 63,400 126,400 -3.5
14/08/2025
56
 1,459,300 55.30 56.60 54.90 4,200 38,500 -1.9
13/08/2025
55.30
 3,779,800 53.40 56.40 51.50 616,100 293,800 16.5
12/08/2025
53.40
 1,898,200 54.30 55.10 53.40 91,200 237,100 -7.9
11/08/2025
54.30
 1,537,500 54.10 55 53.70 100 161,800 -8.8
08/08/2025
53.80
 2,329,900 53.20 54.50 53 300 268,700 -14.4
07/08/2025
53
 2,010,800 53.50 54.60 52.70 155,500 239,100 -4.5
06/08/2025
53.60
 1,828,600 52.90 54 52.90 4,700 264,300 -13.9
05/08/2025
53.30
 2,298,000 52 53.50 51.50 8,600 200,500 -10.2
04/08/2025
52.50
 1,372,400 52.70 52.80 52 129,700 72,200 3.0
01/08/2025
53
 1,532,800 51.50 53 51.50 140,000 124,200 0.8
31/07/2025
51.90
 1,539,000 52.10 52.50 51.70 86,500 83,600 0.2
30/07/2025
52.20
 2,207,600 53.50 53.80 52 96,900 336,700 -12.7
29/07/2025
53.60
 2,371,900 54.20 54.50 52.70 239,400 344,500 -5.7
28/07/2025
54.20
 2,019,200 52.50 55 51.90 196,500 107,600 4.7
25/07/2025
52.50
 1,475,700 53 53.70 52.40 100 132,900 -7.0
24/07/2025
52.50
 2,593,200 53.30 54 52.50 301,100 379,300 -4.4
23/07/2025
53.30
 2,342,000 53.20 53.50 52.40 58,800 149,700 -4.8
22/07/2025
52.90
 2,638,600 51.20 52.90 50.30 56,200 352,700 -15.3
21/07/2025
51.10
 2,142,500 51.20 52 50.70 41,800 226,700 -9.5
18/07/2025
51.10
 3,281,900 51 51.60 50.40 94,400 357,400 -13.5
17/07/2025
51.40
 3,745,300 50.50 51.70 50 646,400 143,800 25.2
16/07/2025
50.60
 3,679,900 50.60 51.50 49.95 331,900 318,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |