CTCP Đầu tư Văn Phú - INVEST (vpi)

62.90
-0.20
(-0.32%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
41.84
 294,400 39.31 41.84 39.31 40,000 12,700 1.5
16/11/2022
39.31
 227,500 42.21 42.28 39.31 34,305 0 1.8
15/11/2022
42.21
 542,100 42.28 42.43 41.61 17,100 0 1.0
14/11/2022
42.28
 550,900 42.36 42.36 41.39 0 0 -0.0
11/11/2022
42.36
 779,900 41.99 42.36 41.54 0 0 -0.0
10/11/2022
41.99
 902,400 42.73 42.73 41.24 0 600 -0.0
09/11/2022
42.73
 1,029,300 42.73 42.88 42.06 0 400 -0.0
08/11/2022
42.73
 761,100 42.95 42.95 42.36 0 0 0.1
07/11/2022
42.95
 840,300 43.10 43.25 42.80 1,000 0 0.1
04/11/2022
43.10
 1,116,500 43.47 43.47 42.95 0 1,500 -0.1
03/11/2022
43.47
 1,453,400 43.47 43.47 43.25 0 1,600 -0.1
02/11/2022
43.47
 732,800 43.40 43.84 43.32 20,750 400 1.2
01/11/2022
43.40
 2,131,900 43.10 43.84 43.10 49 600 -0.0
31/10/2022
43.10
 1,231,000 43.62 43.92 43.03 2,200 52,900 -2.9
28/10/2022
43.62
 1,036,800 43.03 43.62 42.73 15,300 20,073 -0.3
27/10/2022
43.03
 1,399,700 42.66 43.18 42.58 0 10,300 -0.6
26/10/2022
42.66
 1,367,100 43.10 43.32 42.28 0 32,900 -1.9
25/10/2022
43.10
 1,655,700 43.18 43.84 43.03 0 300 -0.0
24/10/2022
43.18
 719,800 43.40 43.62 43.10 400 100 0.0
21/10/2022
43.40
 729,300 44.07 44.22 43.40 0 84,200 -4.9
20/10/2022
44.07
 809,700 44.22 44.36 43.84 0 39,100 -2.3
19/10/2022
44.22
 905,300 44.44 44.44 44.07 1,100 42,700 -2.5
18/10/2022
44.44
 789,200 44.59 44.81 44.44 19,900 22,900 -0.2
17/10/2022
44.59
 886,100 44.74 44.88 44.51 0 19,700 -1.2
14/10/2022
44.74
 817,600 44.51 44.74 44.51 0 1,600 -0.1
13/10/2022
44.51
 891,400 44.59 44.66 43.92 16,800 13,900 0.2
12/10/2022
44.59
 802,600 44.07 44.66 43.84 0 3,100 -0.2
11/10/2022
44.07
 1,208,300 44.29 44.29 43.32 0 25,600 -1.5
10/10/2022
44.29
 988,300 44.29 44.36 43.99 0 1,600 -0.1
07/10/2022
44.29
 1,036,400 44.36 44.44 43.70 21,000 33,300 -0.7
06/10/2022
44.36
 1,233,600 44.59 44.59 44.07 0 21,700 -1.3
05/10/2022
44.59
 864,600 44.14 44.66 43.84 300 3,800 -0.2
04/10/2022
44.14
 1,048,300 44.07 44.51 43.84 200 15,900 -0.9
03/10/2022
44.07
 832,200 44.51 44.59 43.92 12,400 12,400 0
30/09/2022
44.51
 1,042,800 44.51 44.59 43.77 6,600 1,500 0.3
29/09/2022
44.51
 868,300 44.66 44.96 44.22 1,000 0 0.1
28/09/2022
44.66
 1,451,200 44.07 45.33 43.84 11,600 30,300 -1.1
27/09/2022
44.07
 1,067,300 44.59 44.74 43.77 100 10,800 -0.6
26/09/2022
44.59
 876,000 45.11 45.11 43.40 1,700 34,100 -1.9
23/09/2022
45.11
 852,300 45.33 45.55 45.03 0 0 -2.8
22/09/2022
45.33
 1,089,100 44.66 45.33 43.92 0 45,800 -2.8
21/09/2022
44.66
 983,500 44.59 44.66 43.92 0 500 -0.0
20/09/2022
44.59
 825,700 44.36 44.74 44.22 700 4,600 -0.2
19/09/2022
44.36
 1,449,600 45.26 45.26 43.84 400 47,300 -2.8
16/09/2022
45.26
 1,189,700 44.51 45.26 44.22 213,200 135,200 4.8
15/09/2022
44.51
 833,200 44.51 45.26 44.36 0 0 1.0
14/09/2022
44.51
 1,131,700 45.18 45.18 43.84 15,900 0 1.0
13/09/2022
45.18
 795,700 45.33 45.70 45.18 58,500 0 1.0
12/09/2022
45.33
 1,101,100 45.11 45.40 44.66 63,100 47 0.3
09/09/2022
45.11
 817,400 44.74 45.33 44.74 4,300 0 0.3
08/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
08/09/2022
44.74
 1,107,700 43.23 44.81 42.66 0 6,500 -0.4
07/09/2022
43.24
 702,300 44.32 44.99 43.24 25,100 0 1.6
06/09/2022
44.32
 897,900 44.32 44.92 44.25 39,000 0 2.6
05/09/2022
44.32
 743,800 44.25 44.72 44.11 46,400 20,000 1.7
31/08/2022
44.25
 727,900 44.25 44.52 43.84 50,600 9,000 2.7
30/08/2022
44.25
 891,500 43.91 44.92 43.84 59,500 4,900 3.6
29/08/2022
43.91
 723,600 44.38 44.38 43.24 40,100 700 2.6
26/08/2022
44.38
 823,900 43.78 44.45 43.24 3,500 0 0.2
25/08/2022
43.78
 899,400 44.11 44.38 43.78 10,600 700 0.6
24/08/2022
44.11
 907,200 44.05 44.45 43.91 12,500 0 0.8
23/08/2022
44.05
 621,800 44.52 44.65 44.05 39,200 0 2.6
22/08/2022
44.52
 840,900 44.79 45.26 44.18 29,000 0 1.9
19/08/2022
44.79
 707,900 44.92 45.40 44.72 16,800 5,600 0.7
18/08/2022
44.92
 990,300 44.59 45.20 44.38 30,700 13,400 1.2
17/08/2022
44.59
 825,200 44.38 44.65 44.32 23,400 700 1.5
16/08/2022
44.38
 779,500 44.25 44.59 44.05 37,200 0 2.4
15/08/2022
44.25
 1,242,000 43.91 44.25 43.84 100 0 0.0
12/08/2022
43.91
 1,140,000 44.11 44.18 43.44 9,500 0 0.6
11/08/2022
44.11
 1,044,300 44.25 44.65 43.98 15,500 0 1.0
10/08/2022
44.25
 1,213,600 43.98 44.86 43.78 13,300 1,100 0.8
09/08/2022
43.98
 1,574,200 43.71 44.05 43.37 0 0 0.1
08/08/2022
43.71
 947,000 44.18 44.18 43.71 1,300 0 0.1
05/08/2022
44.18
 1,053,100 44.25 44.32 43.71 1,500 800 0.0
04/08/2022
44.25
 1,112,800 44.38 44.65 43.84 9,800 100 0.6
03/08/2022
44.38
 1,325,600 44.38 44.65 44.11 43,600 600 2.8
02/08/2022
44.38
 1,181,900 44.25 44.59 43.91 0 0 -0.4
01/08/2022
44.25
 1,454,300 41.88 44.25 41.82 100 5,900 -0.4
29/07/2022
41.88
 1,100,700 42.36 42.63 41.82 0 0 -0.0
28/07/2022
42.36
 1,063,300 42.29 42.49 41.82 0 100 -0.0
27/07/2022
42.29
 866,300 42.49 42.56 42.22 0 0 0.0
26/07/2022
42.49
 931,700 42.83 43.03 42.43 700 0 0.0
25/07/2022
42.83
 1,304,200 42.70 43.24 42.49 1,300 5,000 -0.2
22/07/2022
42.70
 1,071,200 42.90 43.03 42.22 5,400 0 0.0
21/07/2022
42.90
 889,300 43.24 43.64 42.49 0 0 0.1
20/07/2022
43.24
 902,400 42.49 43.24 42.49 1,200 0 0.1
19/07/2022
42.49
 887,300 42.83 43.24 42.16 0 13,000 -0.8
18/07/2022
42.83
 993,900 42.43 43.24 42.22 1,800 0 0.1
15/07/2022
42.43
 1,369,400 42.16 42.76 42.16 0 600 -0.0
14/07/2022
42.16
 1,283,100 41.88 42.49 41.68 0 100 -0.0
13/07/2022
41.88
 987,700 41.82 42.49 41.48 200 0 0.0
12/07/2022
41.82
 1,027,600 42.02 42.22 41.61 700 15,200 -0.9
11/07/2022
42.02
 896,200 42.09 42.16 41.75 0 0 0.0
08/07/2022
42.09
 982,000 41.61 42.76 41.41 500 5,200 0.0
07/07/2022
41.61
 1,189,200 41.48 41.68 41.21 2,800 0 0.2
06/07/2022
41.48
 1,281,800 41.68 42.56 41.21 0 5,400 -0.3
05/07/2022
41.68
 930,200 41.68 42.09 41.21 0 0 -0.1
04/07/2022
41.68
 1,314,400 42.09 42.16 41.55 0 900 -0.1
01/07/2022
42.09
 1,291,300 42.56 42.56 41.95 3,400 0 0.2
30/06/2022
42.56
 1,420,000 43.24 43.57 42.49 0 0 0.2
29/06/2022
43.24
 1,192,900 43.17 43.57 42.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |