CTCP Đầu tư Văn Phú - INVEST (vpi)

59.40
-0.10
(-0.17%)
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
(2025-11-17) 		4.50 8.26% 47,808,900 -2,323,000 -128.0
54.30
59.50
59.50
2 tháng
(2025-10-17) 		-0.50 -0.84% 89,751,700 -2,462,700 -136.9
52
59.50
59.50
3 tháng
(2025-09-17) 		1.60 2.79% 137,941,000 -3,999,200 -216.1
52
61.40
59.50
6 tháng
(2025-06-19) 		6.70 12.81% 279,586,600 -5,945,800 -330.6
50.50
61.40
59.50
12 tháng
(2024-12-23) 		1.20 2.08% 501,863,000 -4,168,732 -264.2
48.40
61.40
59.50
24 tháng
(2023-12-27) 		13.17 28.73% 792,364,600 -5,496,027 -334.6
45.08
61.40
59.50
36 tháng
(2023-01-03) 		14.78 33.42% 977,156,200 -3,892,280 -236.6
42.33
61.40
59.50
60 tháng
(2021-01-11) 		36.40 161.09% 1,505,427,100 -4,970,246 -234.1
22.60
61.40
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/04/2022
45.48
 1,288,100 45.33 46.07 45.18 0 0 0
28/04/2022
45.33
 1,238,500 44.59 45.48 43.84 0 4,800 -0.3
27/04/2022
44.59
 1,074,100 43.47 44.59 42.13 0 0 0
26/04/2022
43.47
 854,200 43.10 43.62 42.21 100 3,900 -0.2
25/04/2022
43.10
 1,004,600 43.99 44.07 42.21 1,000 6,300 -0.3
22/04/2022
43.99
 829,600 44.14 44.59 43.47 0 9,400 -0.6
21/04/2022
44.14
 945,300 43.99 44.29 43.62 0 6,200 -0.4
20/04/2022
43.99
 1,439,300 44.59 45.33 43.84 0 0 0
19/04/2022
44.59
 1,147,100 45.11 45.70 44.22 1,000 2,600 -0.1
18/04/2022
45.11
 1,400,200 44.96 45.33 44.59 3,600 0 0.2
15/04/2022
44.96
 1,109,300 45.26 45.55 44.96 500 0 0
14/04/2022
45.26
 976,200 45.33 45.92 45.26 0 0 0
13/04/2022
45.33
 1,245,400 43.47 46.44 42.58 200 36,000 -2.2
12/04/2022
43.47
 983,000 44.88 44.96 42.80 0 30,800 -1.8
08/04/2022
44.88
 1,005,500 46.07 46.15 44.88 200 22,000 -1.3
07/04/2022
46.07
 989,700 46.82 46.82 45.33 0 69,000 -4.3
06/04/2022
46.82
 1,149,400 45.92 46.89 45.70 0 8,300 -0.5
05/04/2022
45.92
 994,200 46.22 46.82 45.70 200 1,200 -0.1
04/04/2022
46.22
 1,073,500 46.59 47.19 46.00 0 3,500 -0.2
01/04/2022
46.59
 1,174,500 45.48 46.89 45.11 0 2,600 -0.2
31/03/2022
45.48
 1,432,400 45.70 46.44 45.33 0 1,300 -0.1
30/03/2022
45.70
 1,256,700 46.00 46.89 45.18 0 5,400 -0.3
29/03/2022
46.00
 1,172,500 46.07 46.67 46.00 23,200 0 1.4
28/03/2022
46.07
 1,474,000 47.26 47.34 45.78 0 5,600 -0.4
25/03/2022
47.26
 1,226,100 46.97 47.63 46.67 26,500 0 1.7
24/03/2022
46.97
 1,366,700 46.82 47.78 46.37 26,400 0 1.7
23/03/2022
46.82
 1,703,300 45.85 46.89 45.78 30,600 2,600 1.8
22/03/2022
45.85
 1,021,400 45.70 46.82 45.70 0 0 0
21/03/2022
45.70
 1,261,300 44.74 46.82 44.74 2,300 0 0.1
18/03/2022
44.74
 1,338,900 45.70 46.44 44.74 25,900 471,300 -26.8
17/03/2022
45.70
 1,210,400 46.07 46.82 45.48 0 0 0
16/03/2022
46.07
 1,867,200 46.22 46.52 44.59 0 4,700 -0.3
15/03/2022
46.22
 1,819,200 45.85 46.22 44.96 0 36,400 -2.2
14/03/2022
45.85
 1,128,200 46.74 46.74 44.59 0 38,600 -2.4
11/03/2022
46.74
 1,485,500 47.26 47.26 46.37 0 12,300 -0.8
10/03/2022
47.26
 1,155,000 47.41 47.63 46.00 0 11,000 -0.7
09/03/2022
47.41
 1,494,600 47.11 47.56 46.00 700 2,900 -0.1
08/03/2022
47.11
 1,210,800 47.63 47.71 46.44 500 85,500 -5.4
07/03/2022
47.63
 1,292,600 48.38 48.67 47.49 300 50,700 -3.2
04/03/2022
48.38
 1,395,600 48.15 48.82 47.41 0 7,700 -0.5
03/03/2022
48.15
 1,292,800 47.63 48.23 47.11 800 3,700 -0.2
02/03/2022
47.63
 1,738,500 48.30 48.75 47.34 0 9,000 -0.6
01/03/2022
48.30
 1,666,200 48.30 48.90 48.30 0 0 0
28/02/2022
48.30
 1,483,500 48.08 48.97 48.15 9,300 1,600 0.5
25/02/2022
48.08
 1,934,300 47.26 48.67 47.19 0 0 0
24/02/2022
47.26
 1,713,300 47.41 47.78 46.07 0 4,100 -0.3
23/02/2022
47.41
 1,576,800 47.34 47.71 46.59 0 0 0
22/02/2022
47.34
 1,510,900 47.49 47.49 46.37 3,000 0 0.2
21/02/2022
47.49
 1,626,900 46.00 48.01 46.74 82,200 14,700 4.3
18/02/2022
46.00
 1,630,900 45.78 46.15 45.26 62,100 0 3.8
17/02/2022
45.78
 1,514,400 45.63 46.07 45.26 23,600 0 1.5
16/02/2022
45.63
 1,479,900 45.70 46.22 45.63 20,300 28,100 -0.5
15/02/2022
45.70
 1,987,300 44.88 46.07 44.29 8,800 4,100 0.3
14/02/2022
44.88
 1,631,400 45.18 45.70 44.29 1,000 48,800 -2.9
11/02/2022
45.18
 1,694,100 45.26 45.40 44.74 0 10,200 -0.6
10/02/2022
45.26
 1,608,300 45.63 45.70 45.18 7,200 26,800 -1.2
09/02/2022
45.63
 1,607,000 45.18 46.15 45.11 15,600 26,700 -0.7
08/02/2022
45.18
 1,548,100 44.81 45.40 44.29 17,000 28,000 -0.7
07/02/2022
44.81
 1,550,200 43.92 45.78 43.92 13,900 0 0.8
28/01/2022
43.92
 1,210,700 43.70 44.22 43.25 6,300 5,800 0.0
27/01/2022
43.70
 1,405,800 44.44 44.51 43.40 0 2,200 -0.1
26/01/2022
44.44
 1,116,300 43.99 44.59 43.47 100 0 0
25/01/2022
43.99
 1,314,900 43.84 44.29 43.55 3,200 0 0.2
24/01/2022
43.84
 1,366,200 44.59 44.96 43.40 0 17,400 -1.0
21/01/2022
44.59
 1,219,000 44.29 45.11 44.29 11,600 0 0.7
20/01/2022
44.29
 1,279,800 43.55 44.29 43.32 100 0 0.0
19/01/2022
43.55
 1,073,600 43.25 43.77 42.73 1,600 14,100 -0.7
18/01/2022
43.25
 1,476,000 43.70 44.07 42.66 200 21,000 -1.2
17/01/2022
43.70
 812,500 43.92 44.44 43.10 0 38,600 -2.2
14/01/2022
43.92
 1,431,400 43.25 44.59 42.21 18,000 0 1.1
13/01/2022
43.25
 1,383,200 43.18 43.47 42.28 0 0 0
12/01/2022
43.18
 1,351,700 43.18 43.18 41.99 21,900 4,000 1.0
11/01/2022
43.18
 1,512,600 43.84 45.48 42.06 18,500 0 1.1
10/01/2022
43.84
 1,217,100 44.74 45.33 43.40 3,600 24,800 -1.5
07/01/2022
44.74
 1,369,300 44.07 44.88 43.10 3,700 0 0.2
06/01/2022
44.07
 1,254,000 42.95 44.29 43.40 4,500 0 0.3
05/01/2022
42.95
 1,556,600 41.61 44.51 41.32 0 0 0
04/01/2022
41.61
 1,378,700 40.80 41.69 40.65 9,800 0 0.5
31/12/2021
40.80
 1,315,900 40.72 41.09 39.98 2,400 19,900 -1.0
30/12/2021
40.72
 1,209,600 40.35 40.87 40.05 0 19,500 -1.1
29/12/2021
40.35
 1,328,600 40.72 41.09 39.39 15,100 63,100 -2.6
28/12/2021
40.72
 1,560,100 40.57 40.95 39.39 0 19,900 -1.1
27/12/2021
40.57
 1,289,700 40.50 40.72 39.83 0 21,900 -1.2
24/12/2021
40.50
 1,149,100 40.13 41.61 39.76 0 16,200 -0.9
23/12/2021
40.13
 966,300 41.02 41.24 39.68 0 39,600 -2.1
22/12/2021
41.02
 863,000 40.43 41.69 40.72 3,000 25,700 -1.3
21/12/2021
40.43
 1,250,200 39.91 40.50 37.90 1,500 47,200 -2.4
20/12/2021
39.91
 1,033,000 39.61 40.20 39.24 22,500 43,500 -1.1
17/12/2021
39.61
 1,550,900 41.99 42.51 39.61 875,800 88,000 41.9
16/12/2021
41.99
 1,139,600 42.28 42.66 40.13 5,100 42,200 -2.1
15/12/2021
42.28
 1,172,800 42.66 43.18 40.87 486,800 22,400 26.0
14/12/2021
42.66
 1,084,900 42.73 43.18 42.13 254,000 19,100 13.5

Chính sách bảo mật | Điều khoản sử dụng |