Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2023	41.67	489,000	41.52	41.74	41.52	0	0	0
06/04/2023	41.89	509,200	42.35	42.58	41.74	0	0	0
05/04/2023	42.35	774,800	42.50	42.73	42.35	0	0	0
04/04/2023	42.50	498,400	42.65	42.65	42.20	0	0	0
03/04/2023	42.58	556,700	42.42	42.65	42.27	0	0	0
31/03/2023	42.35	656,600	42.20	42.35	42.05	0	0	0
30/03/2023	42.27	685,100	42.27	42.27	41.89	0	0	0
29/03/2023	42.20	554,900	42.42	42.42	42.12	0	0	0
28/03/2023	42.20	651,400	42.05	42.20	41.97	0	0	0
27/03/2023	42.05	529,800	41.97	42.05	41.82	0	0	0
24/03/2023	41.89	418,900	41.74	41.97	41.67	0	0	0
23/03/2023	41.67	701,900	41.67	41.82	41.44	0	0	0
22/03/2023	41.67	779,500	41.97	42.05	41.67	0	0	0
21/03/2023	42.05	594,600	41.97	42.20	41.82	0	0	0
20/03/2023	42.05	519,300	42.20	42.35	41.97	0	0	0
17/03/2023	42.35	1,253,500	40	42.35	40	0	0	0
16/03/2023	39.70	481,600	39.92	39.92	39.55	0	0	0
15/03/2023	39.85	588,200	39.02	40	38.79	0	0	0
14/03/2023	39.09	474,800	38.86	39.09	38.79	0	0	0
13/03/2023	39.09	914,200	38.86	39.09	38.71	0	0	0
10/03/2023	38.94	516,800	39.02	39.09	38.79	0	0	0
09/03/2023	39.02	597,400	38.94	39.02	38.79	0	0	0
08/03/2023	38.86	756,800	39.02	39.09	38.86	0	0	0
07/03/2023	39.09	530,600	38.86	39.24	38.86	0	0	0
06/03/2023	39.09	415,600	38.94	39.17	38.86	0	0	0
03/03/2023	38.94	533,500	39.02	41.59	38.94	0	0	0
02/03/2023	39.09	515,600	38.94	39.09	38.64	0	0	0
01/03/2023	38.94	465,200	38.71	38.94	38.41	0	0	0
28/02/2023	38.64	563,100	38.33	38.64	38.33	0	0	0
27/02/2023	38.48	744,000	38.56	38.71	38.48	0	0	0
24/02/2023	38.71	757,100	38.86	38.86	38.64	0	0	0
23/02/2023	38.86	478,300	39.09	39.17	38.79	0	0	0
22/02/2023	39.17	677,000	39.17	39.24	38.94	0	0	0
21/02/2023	39.17	625,400	39.09	39.17	38.86	0	0	0
20/02/2023	39.02	620,300	39.09	39.17	38.94	0	0	0
17/02/2023	39.09	626,200	38.86	39.09	38.79	0	0	0
16/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/02/2023	38.94	501,100	38.94	39.02	38.56	0	0	0
15/02/2023	38.94	582,900	38.94	38.94	38.72	0	0	0
14/02/2023	38.94	595,000	39.16	39.16	38.72	0	0	0
13/02/2023	39.16	593,900	39.46	39.46	39.01	0	0	0
10/02/2023	39.39	462,200	38.87	39.39	38.87	0	0	0
09/02/2023	38.87	409,700	38.94	39.16	38.87	0	0	0
08/02/2023	39.09	484,600	39.01	39.09	38.72	0	0	0
07/02/2023	38.94	462,500	39.09	39.16	38.79	0	0	0
06/02/2023	39.09	707,300	39.16	39.31	39.01	0	0	0
03/02/2023	39.24	731,300	39.39	39.39	39.24	0	0	0
02/02/2023	39.39	812,000	39.31	39.39	39.16	0	0	0
01/02/2023	39.24	273,100	39.46	39.53	39.16	0	0	0
31/01/2023	39.46	1,086,500	39.16	39.46	39.09	0	0	0
30/01/2023	39.39	677,500	39.53	39.53	39.31	0	0	0
27/01/2023	39.53	513,800	39.31	39.61	39.24	0	0	0
26/01/2023	44.81	2,701,300	44.07	44.96	43.77	0	0	0
25/01/2023	44.81	2,701,300	44.07	44.96	43.77	0	0	0
24/01/2023	44.81	2,701,300	44.07	44.96	43.77	0	0	0
23/01/2023	44.81	2,701,300	44.07	44.96	43.77	0	0	0
20/01/2023	44.81	2,701,300	44.07	44.96	43.77	0	0	0
19/01/2023	39.39	688,600	39.16	39.39	39.16	0	0	0
18/01/2023	39.31	619,000	39.68	39.68	39.16	0	0	0
17/01/2023	39.39	734,100	39.46	39.76	39.24	0	0	0
16/01/2023	39.39	417,700	39.61	39.61	39.31	0	0	0
13/01/2023	39.53	438,600	39.61	39.76	39.46	0	0	0
12/01/2023	39.68	747,100	39.76	39.91	39.53	0	0	0
11/01/2023	39.76	623,500	39.61	39.91	39.53	0	0	0
10/01/2023	39.61	755,800	39.76	39.76	39.39	0	0	0
09/01/2023	39.68	532,800	39.68	39.83	39.61	0	0	0
06/01/2023	39.68	426,600	39.61	39.76	39.46	0	0	0
05/01/2023	39.68	263,300	39.76	39.76	39.16	0	0	0
04/01/2023	39.76	376,400	40.20	40.20	38.34	0	0	0
03/01/2023	40.20	312,800	39.91	40.35	39.91	0	0	0
30/12/2022	39.98	496,300	40.95	40.95	39.46	500	6,700	-0.3
29/12/2022	40.95	512,400	41.09	41.17	40.72	28,700	400	1.6
28/12/2022	41.09	535,200	41.32	41.47	41.09	9,000	0	0.5
27/12/2022	41.32	450,200	41.39	41.47	41.32	9,700	0	0.5
26/12/2022	41.39	483,800	41.54	41.54	41.24	0	0	0.2
23/12/2022	41.54	540,400	41.69	41.69	41.39	9,500	5,702	0.2
22/12/2022	41.69	430,400	41.76	41.84	41.61	100	0	0.0
21/12/2022	41.76	517,000	41.76	41.84	41.61	0	1,200	-0.1
20/12/2022	41.76	731,100	41.76	41.91	41.61	47,800	800	2.6
19/12/2022	41.76	617,300	41.76	42.51	41.61	18,500	12,300	0.3
16/12/2022	41.76	993,700	43.18	43.40	41.76	341,400	44,800	16.7
15/12/2022	43.18	426,100	43.10	43.32	43.10	58,000	0	3.4
14/12/2022	43.10	347,900	43.18	43.25	43.03	7,000	0	0.4
13/12/2022	43.18	743,200	43.32	43.47	43.03	120,300	400	7.0
12/12/2022	43.32	1,186,600	43.55	43.92	43.32	277,127	2,000	16.0
09/12/2022	43.55	304,100	43.77	43.92	43.55	24,500	0	1.4
08/12/2022	43.77	519,400	43.99	44.29	43.77	18,500	200	1.1
07/12/2022	43.99	417,700	43.92	44.22	43.77	63,800	0	3.8
06/12/2022	43.92	681,300	44.51	44.66	43.92	19,800	0	1.2
05/12/2022	44.51	570,300	44.59	44.66	41.69	34,300	1,900	1.9
02/12/2022	44.59	462,300	45.26	45.26	44.44	102,900	0	6.2
01/12/2022	45.26	951,300	45.33	45.48	45.18	39,200	300	2.4
30/11/2022	45.33	355,400	43.62	45.33	43.55	71,900	0	4.4
29/11/2022	43.62	529,800	43.10	43.84	43.10	46,000	2,200	2.6
28/11/2022	43.10	348,000	42.36	43.25	42.36	28,100	0	1.6
25/11/2022	42.36	429,100	41.09	42.36	40.72	0	2,000	-0.1
24/11/2022	41.09	272,700	40.72	41.09	40.43	900	1,600	-0.0
23/11/2022	40.72	396,700	38.72	40.72	38.79	4,200	3,100	0.1
22/11/2022	38.72	5,200	41.02	43.10	38.72	2,300	0	0.1
21/11/2022	41.02	361,700	42.28	42.28	40.95	24,000	6,100	1.0
18/11/2022	42.28	904,200	41.84	42.88	40.95	7,900	0	0.4

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	6.10	10.70%	49,689,300	-396,000	0	49.27 63.10 62.90
2 tháng (2026-07-20)	7.37	13.23%	92,831,700	-396,000	0	49.27 63.10 62.90
3 tháng (2026-06-22)	9.01	16.66%	112,253,100	-396,000	0	49.27 63.10 62.90
6 tháng (2026-03-23)	12.19	23.95%	291,338,800	-396,000	0	49.27 63.10 62.90
12 tháng (2025-09-23)	14.46	29.74%	553,681,800	-396,000	0	47.27 63.10 62.90
24 tháng (2024-09-30)	10.01	18.85%	1,038,063,200	-396,000	0	44 63.10 62.90
36 tháng (2023-10-04)	23.33	58.65%	1,327,463,800	-396,000	0	39.70 63.10 62.90
60 tháng (2021-10-14)	35.89	131.93%	1,786,087,900	1,817,709	115.5	26.35 63.10 62.90

CTCP Đầu tư Văn Phú - INVEST (vpi)

THỐNG KÊ GIAO DỊCH