CTCP Đầu tư Văn Phú - INVEST (vpi)

59.20
1.30
(2.25%)
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
(2026-09-04) 		-3.84 -6.12% 39,935,300 938,352 0
58.40
63.10
59.20
2 tháng
(2026-08-05) 		-0.29 -0.49% 83,804,600 938,352 0
54.27
63.10
59.20
3 tháng
(2026-07-06) 		2.71 4.83% 110,427,900 938,352 0
54.27
63.10
59.20
6 tháng
(2026-04-07) 		6.44 12.29% 275,182,900 938,352 0
51.36
63.10
59.20
12 tháng
(2025-10-09) 		6.16 11.71% 519,697,900 938,352 0
47.27
63.10
59.20
24 tháng
(2024-10-14) 		6.62 12.68% 985,633,600 938,352 0
44
63.10
59.20
36 tháng
(2023-10-20) 		18.19 44.81% 1,254,522,300 938,352 0
40
63.10
59.20
60 tháng
(2021-11-01) 		32.27 121.63% 1,699,694,700 938,352 0
26.53
63.10
59.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
43.10
 1,655,700 43.18 43.84 43.03 0 0 0
24/10/2022
43.18
 719,800 43.40 43.62 43.10 0 0 0
21/10/2022
43.40
 729,300 44.07 44.22 43.40 0 0 0
20/10/2022
44.07
 809,700 44.22 44.36 43.84 0 0 0
19/10/2022
44.22
 905,300 44.44 44.44 44.07 0 0 0
18/10/2022
44.44
 789,200 44.74 44.81 44.44 0 0 0
17/10/2022
44.59
 886,100 44.81 44.88 44.51 0 0 0
14/10/2022
44.74
 817,600 44.51 44.74 44.51 0 0 0
13/10/2022
44.51
 891,400 44.66 44.66 43.92 0 0 0
12/10/2022
44.59
 802,600 43.99 44.66 43.84 0 0 0
11/10/2022
44.07
 1,208,300 44.29 44.29 43.32 0 0 0
10/10/2022
44.29
 988,300 44.22 44.36 43.99 0 0 0
07/10/2022
44.29
 1,036,400 44.36 44.44 43.70 0 0 0
06/10/2022
44.36
 1,233,600 44.59 44.59 44.07 0 0 0
05/10/2022
44.59
 864,600 43.84 44.66 43.84 0 0 0
04/10/2022
44.14
 1,048,300 44.22 44.51 43.84 0 0 0
03/10/2022
44.07
 832,200 44.51 44.59 43.92 0 0 0
30/09/2022
44.51
 1,042,800 44.51 44.59 43.77 0 0 0
29/09/2022
44.51
 868,300 44.66 44.96 44.22 0 0 0
28/09/2022
44.66
 1,451,200 44.14 45.33 43.84 0 0 0
27/09/2022
44.07
 1,067,300 44.59 44.74 43.77 0 0 0
26/09/2022
44.59
 876,000 44.29 44.59 43.40 0 0 0
23/09/2022
45.11
 852,300 45.33 45.55 45.03 0 0 0
22/09/2022
45.33
 1,089,100 44.22 45.33 43.92 0 0 0
21/09/2022
44.66
 983,500 44.59 44.66 43.92 0 0 0
20/09/2022
44.59
 825,700 44.36 44.74 44.22 0 0 0
19/09/2022
44.36
 1,449,600 44.74 44.88 43.84 0 0 0
16/09/2022
45.26
 1,189,700 44.59 45.26 44.22 0 0 0
15/09/2022
44.51
 833,200 44.59 45.26 44.36 0 0 0
14/09/2022
44.51
 1,131,700 44.74 44.81 43.84 0 0 0
13/09/2022
45.18
 795,700 45.63 45.70 45.18 0 0 0
12/09/2022
45.33
 1,101,100 44.96 45.40 44.66 0 0 0
09/09/2022
45.11
 817,400 44.81 45.33 44.74 0 0 0
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 42.73 44.81 42.66 0 0 0
07/09/2022
43.24
 702,300 44.32 44.99 43.24 0 0 0
06/09/2022
44.32
 897,900 44.32 44.92 44.25 0 0 0
05/09/2022
44.32
 743,800 44.32 44.72 44.11 0 0 0
31/08/2022
44.25
 727,900 44.05 44.52 43.84 0 0 0
30/08/2022
44.25
 891,500 43.84 44.92 43.84 0 0 0
29/08/2022
43.91
 723,600 43.24 43.91 43.24 0 0 0
26/08/2022
44.38
 823,900 43.51 44.45 43.24 0 0 0
25/08/2022
43.78
 899,400 44.11 44.38 43.78 0 0 0
24/08/2022
44.11
 907,200 44.05 44.45 43.91 0 0 0
23/08/2022
44.05
 621,800 44.52 44.65 44.05 0 0 0
22/08/2022
44.52
 840,900 44.79 45.26 44.18 0 0 0
19/08/2022
44.79
 707,900 44.99 45.40 44.72 0 0 0
18/08/2022
44.92
 990,300 44.52 45.20 44.38 0 0 0
17/08/2022
44.59
 825,200 44.38 44.65 44.32 0 0 0
16/08/2022
44.38
 779,500 44.32 44.59 44.05 0 0 0
15/08/2022
44.25
 1,242,000 43.98 44.25 43.84 0 0 0
12/08/2022
43.91
 1,140,000 43.57 44.18 43.44 0 0 0
11/08/2022
44.11
 1,044,300 44.32 44.65 43.98 0 0 0
10/08/2022
44.25
 1,213,600 43.91 44.86 43.78 0 0 0
09/08/2022
43.98
 1,574,200 43.71 44.05 43.37 0 0 0
08/08/2022
43.71
 947,000 44.05 44.11 43.71 0 0 0
05/08/2022
44.18
 1,053,100 44.25 44.32 43.71 0 0 0
04/08/2022
44.25
 1,112,800 44.38 44.65 43.84 0 0 0
03/08/2022
44.38
 1,325,600 44.38 44.65 44.11 0 0 0
02/08/2022
44.38
 1,181,900 44.25 44.59 43.91 0 0 0
01/08/2022
44.25
 1,454,300 41.88 44.25 41.82 0 0 0
29/07/2022
41.88
 1,100,700 42.36 42.63 41.82 0 0 0
28/07/2022
42.36
 1,063,300 42.22 42.49 41.82 0 0 0
27/07/2022
42.29
 866,300 42.43 42.56 42.22 0 0 0
26/07/2022
42.49
 931,700 42.76 43.03 42.43 0 0 0
25/07/2022
42.83
 1,304,200 42.83 43.24 42.49 0 0 0
22/07/2022
42.70
 1,071,200 42.90 43.03 42.22 0 0 0
21/07/2022
42.90
 889,300 43.24 43.64 42.49 0 0 0
20/07/2022
43.24
 902,400 42.49 43.24 42.49 0 0 0
19/07/2022
42.49
 887,300 42.83 43.24 42.16 0 0 0
18/07/2022
42.83
 993,900 42.43 43.24 42.22 0 0 0
15/07/2022
42.43
 1,369,400 42.16 42.76 42.16 0 0 0
14/07/2022
42.16
 1,283,100 41.88 42.49 41.68 0 0 0
13/07/2022
41.88
 987,700 41.88 42.49 41.48 0 0 0
12/07/2022
41.82
 1,027,600 42.02 42.22 41.61 0 0 0
11/07/2022
42.02
 896,200 42.16 42.16 41.75 0 0 0
08/07/2022
42.09
 982,000 41.48 42.76 41.41 0 0 0
07/07/2022
41.61
 1,189,200 41.41 41.68 41.21 0 0 0
06/07/2022
41.48
 1,281,800 41.61 42.56 41.21 0 0 0
05/07/2022
41.68
 930,200 41.68 42.09 41.21 0 0 0
04/07/2022
41.68
 1,314,400 42.09 42.16 41.55 0 0 0
01/07/2022
42.09
 1,291,300 42.49 42.49 41.95 0 0 0
30/06/2022
42.56
 1,420,000 43.24 43.57 42.49 0 0 0
29/06/2022
43.24
 1,192,900 43.10 43.57 42.56 0 0 0
28/06/2022
43.17
 1,080,200 42.63 43.30 41.88 0 0 0
27/06/2022
42.97
 1,011,600 42.70 43.17 42.43 0 0 0
24/06/2022
42.70
 678,000 42.43 43.17 42.36 0 0 0
23/06/2022
42.43
 715,900 43.17 43.57 42.43 0 0 0
22/06/2022
43.17
 690,700 41.21 43.17 40.94 0 0 0
21/06/2022
41.21
 1,216,500 40.94 41.61 40.40 0 0 0
20/06/2022
40.94
 1,020,000 41.07 41.68 40.40 0 0 0
17/06/2022
41.07
 1,064,600 41.75 41.75 41.01 0 0 0
16/06/2022
41.75
 795,200 41.21 41.95 41.21 0 0 0
15/06/2022
41.01
 911,800 41.34 41.75 40.87 0 0 0
14/06/2022
41.34
 800,200 41.14 41.95 40.94 0 0 0
13/06/2022
41.07
 965,000 41.07 41.14 40.53 0 0 0
10/06/2022
41.28
 1,306,900 41.28 41.88 41.21 0 0 0
09/06/2022
41.34
 1,176,200 41.95 42.36 41.34 0 0 0
08/06/2022
41.88
 1,009,100 41.01 42.02 40.53 0 0 0
07/06/2022
40.94
 883,300 41.61 41.88 40.47 0 0 0
06/06/2022
41.55
 1,176,600 41.88 42.63 41.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc