CTCP Đầu tư Văn Phú - INVEST (vpi)

52.50
0
(0%)

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
(2025-06-25)
-0.50 -0.94% 50,714,300 308,800 -7.9
50.50
54
52.50
2 tháng
(2025-05-26)
2.90 5.85% 100,609,400 -1,342,300 -96.8
49.60
55.50
52.50
3 tháng
(2025-04-28)
-0.30 -0.57% 138,624,900 -527,201 -89.6
48.40
55.50
52.50
6 tháng
(2025-02-03)
-6 -10.26% 244,572,200 1,002,466 0.3
48.40
59.50
52.50
12 tháng
(2024-07-30)
-6 -10.26% 413,134,900 147,664 -47.8
48.40
59.90
52.50
24 tháng
(2023-08-07)
6.92 15.17% 664,726,400 -558,127 -80.8
42.50
59.90
52.50
36 tháng
(2022-08-10)
3.83 7.86% 840,968,600 3,176,529 132.7
42.33
59.90
52.50
60 tháng
(2020-08-20)
29.86 131.84% 1,385,387,820 -1,030,066 -11.7
21.89
59.90
52.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2025
50.50
2,083,600 51 51.40 50.30 226,700 106,200 6.2
14/07/2025
51.90
2,494,300 52.70 52.90 51 313,900 92,600 11.3
11/07/2025
52.70
2,220,000 53.20 53.90 52.70 126,800 50,600 0
10/07/2025
53.20
2,753,400 54 54 52.60 289,100 151,700 0
09/07/2025
54
2,809,600 52.40 54 52.30 342,300 139,000 0
08/07/2025
52.50
2,237,700 53.30 53.30 52.40 200 158,900 -8.4
07/07/2025
52.90
1,882,200 53 53.50 52.40 65,200 211,900 -7.8
04/07/2025
53
1,874,900 50.90 53.10 50.40 79,300 222,400 -7.5
03/07/2025
51.60
2,097,400 50 51.90 50 182,400 160,700 0.9
02/07/2025
51.60
1,610,000 52.30 52.30 51.10 157,200 115,200 2.1
01/07/2025
52.20
2,360,500 53.30 53.40 51.70 356,700 73,700 14.6
30/06/2025
53.30
1,432,200 52.70 53.40 52.50 63,300 8,800 2.9
27/06/2025
52.70
1,525,900 52.30 53 51.80 105,300 100,900 0.2
26/06/2025
52.60
1,140,900 52.60 53.40 52.30 72,800 51,700 1.1
25/06/2025
53
1,768,300 52.30 53.30 52.10 153,000 183,500 -1.6
24/06/2025
52.30
3,310,700 53 53.60 52 146,300 303,600 -8.4
23/06/2025
52.30
1,629,800 51.90 52.40 51 23,000 246,700 -11.6
20/06/2025
52
2,027,500 52.60 53.20 51.60 144,900 508,900 -19.0
19/06/2025
52.30
2,375,100 51.80 52.50 50 240,700 239,000 -0.1
18/06/2025
51.70
4,056,800 52.40 53 51.50 461,700 876,600 -21.7
17/06/2025
52.10
1,658,900 52.30 52.40 51.70 53,000 44,100 0.4
16/06/2025
52.30
2,956,000 53.10 53.10 52 272,100 194,900 3.9
13/06/2025
52.30
3,354,600 53.10 53.10 51.70 143,800 346,400 -10.7
12/06/2025
52
2,773,200 51.10 52.50 50.50 107,500 326,500 -11.4
11/06/2025
51.20
1,895,200 51.60 52.40 50.90 12,800 148,300 -7.0
10/06/2025
51.80
1,669,000 50.90 52 50.50 15,500 111,600 -4.9
09/06/2025
51
2,375,000 50.40 51 49.85 343,400 39,900 15.2
06/06/2025
51
1,798,000 51.50 52.20 50.90 243,300 75,700 8.6
05/06/2025
52.20
1,605,500 54.20 54.60 52.10 111,300 75,900 1.8
04/06/2025
53.80
1,231,600 55.20 55.20 53.60 10,100 99,300 -4.8
03/06/2025
55.20
2,232,200 55.70 55.70 54 102,900 190,400 -4.9
02/06/2025
55.50
2,343,200 53.40 55.80 53.30 367,700 294,500 3.6
30/05/2025
53.40
2,038,800 53 53.50 52 115,600 116,000 -0.1
29/05/2025
53
2,183,300 51.90 53.20 51.20 60,400 312,100 -13.2
28/05/2025
51.70
1,918,200 51.80 52 51.20 73,600 387,000 -16.2
27/05/2025
51.80
2,302,100 49.65 52 49.65 224,200 178,200 2.1
26/05/2025
49.60
2,160,400 49 50.20 48.45 264,100 73,400 9.5
23/05/2025
49.05
2,057,500 50.20 50.20 48.95 418,900 58,100 17.7
22/05/2025
50.10
2,211,700 51.40 51.90 49.80 27,100 210,800 0
21/05/2025
51.30
2,113,300 51.50 52.50 51.10 200 204,100 -10.6
20/05/2025
51.20
2,984,500 50.20 51.50 49.90 150,300 67,100 4.1
19/05/2025
50.20
2,374,700 49.05 50.50 48.80 198,600 172,053 0
16/05/2025
49
2,772,100 48 49.50 48 391,100 321,500 0
15/05/2025
48.40
2,833,400 49.65 49.75 47.70 541,000 0 0
14/05/2025
49.70
1,752,800 50.50 50.50 49.60 214,900 77,848 0
13/05/2025
50.50
2,224,000 52.40 53 50 267,100 130,900 0
12/05/2025
51.90
2,016,800 52.10 52.60 51.90 200 0 0
09/05/2025
52
2,302,800 52.40 53.20 51.90 96,200 91,100 0
08/05/2025
52.50
2,765,500 50.90 52.70 50.10 6,900 349,600 0
07/05/2025
51.30
2,383,400 50.80 51.50 48.95 94,300 91,300 0
06/05/2025
50.80
1,922,900 52 52.20 50.70 74,900 25,000 0
05/05/2025
52.10
1,411,900 53 53.50 51.80 207,100 500 0
29/04/2025
53.20
1,891,400 52.80 53.30 52.60 30,300 32,200 -0.1
28/04/2025
52.80
1,996,800 53.10 54.20 52.80 90,800 162,700 -3.9
25/04/2025
53.90
1,436,000 53.70 54.50 53 92,000 107,600 -0.9
24/04/2025
53.80
1,800,200 52.80 54.10 52.60 65,500 170,200 -5.6
23/04/2025
52.80
1,981,200 51.80 52.80 51 173,900 64,800 5.6
22/04/2025
52
1,534,700 52.10 52.80 51.20 30,300 284,100 -13.2
21/04/2025
52.80
1,501,700 53.50 53.50 52 130,800 131,400 -0.2
18/04/2025
53.50
1,865,200 53.80 54.20 53.30 123,000 201,500 -4.2
17/04/2025
54.10
2,352,900 56.40 56.50 53.90 183,000 392,500 -11.4
16/04/2025
56.60
2,013,800 58.10 58.20 56.50 242,200 48,100 11.1
15/04/2025
58.20
2,381,100 58.80 59.50 58 214,500 159,600 3.1
14/04/2025
58.80
1,765,000 59.50 59.90 58.80 113,000 44,000 4.1
11/04/2025
59.50
1,773,200 58.60 59.50 57.90 293,100 36,600 15.1
10/04/2025
58.20
1,876,300 57.30 58.20 55.90 117,200 211,500 -5.6
09/04/2025
55
2,354,100 55.70 56.50 54 191,800 183,342 0.4
08/04/2025
55.40
1,817,100 56 56 54.40 100 294,700 -16.3
04/04/2025
56.20
2,141,700 55.50 57.40 54.90 223,400 167,000 3.1
03/04/2025
56.50
1,875,600 56.80 58 56.50 135,100 18,500 6.6
02/04/2025
58.80
1,830,400 57.90 59 57.50 176,700 21,100 9.0
01/04/2025
58.40
1,588,000 57.80 58.50 57.80 11,900 123,400 -6.5
31/03/2025
57.90
1,234,900 57.70 58.50 57.40 46,500 119,600 -4.3
28/03/2025
57.90
1,165,200 58.20 58.30 57.80 300 102,000 -5.9
27/03/2025
58.20
1,690,200 58.50 58.50 57.80 100 53,500 -3.1
26/03/2025
58.50
1,743,500 59.10 59.20 58.40 0 30,100 -1.8
25/03/2025
59.20
2,937,500 59.50 60 59 0 0 0
24/03/2025
59.50
2,481,900 56.60 59.50 56.40 1,203,700 0 70.3
21/03/2025
56.80
4,266,500 57.10 59.20 56.80 0 0 0
20/03/2025
57.20
1,880,000 56.80 57.30 56.30 1,200 169,400 -9.5
19/03/2025
56.70
2,208,100 57.20 57.20 55.90 600 125,800 -7.1
18/03/2025
56.80
2,584,500 56.70 57 56.20 867,555 19,200 48.1
17/03/2025
56.70
2,240,700 56.30 56.80 55.80 849,954 9,000 47.3
14/03/2025
56.30
1,801,200 56.10 56.70 55.60 159,300 200 8.9
13/03/2025
56.10
1,646,800 56.30 56.60 56 69,700 106,300 -2.1
12/03/2025
56.30
1,643,600 56.50 56.60 56 900 62,600 -3.5
11/03/2025
56.30
1,537,200 56.50 56.50 56 900 109,800 -6.1
10/03/2025
56.60
2,325,000 57.40 57.40 56.50 15,500 146,600 -7.5
07/03/2025
57.40
1,585,900 58.10 58.20 57.20 8,900 163,900 -8.9
06/03/2025
58.20
1,777,100 59 59.60 58 251,300 98,900 8.9
05/03/2025
58.90
1,217,700 58.70 59.40 58.40 4,500 69,500 -3.8
04/03/2025
58.80
1,473,400 58.90 58.90 58 32,000 112,900 -4.8

Chính sách bảo mật | Điều khoản sử dụng |