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)
28/06/2022
43.17
 1,080,200 42.97 43.30 41.88 0 0 0.2
27/06/2022
42.97
 1,011,600 42.70 43.17 42.43 3,200 0 0.2
24/06/2022
42.70
 678,000 42.43 43.17 42.36 0 0 0.3
23/06/2022
42.43
 715,900 43.17 43.57 42.43 5,400 0 0.3
22/06/2022
43.17
 690,700 41.21 43.17 40.94 1,300 0 0.1
21/06/2022
41.21
 1,216,500 40.94 41.61 40.40 4,500 0 0.3
20/06/2022
40.94
 1,020,000 41.07 41.68 40.40 500 3,000 -0.2
17/06/2022
41.07
 1,064,600 41.75 41.75 41.01 0 32,500 -2.0
16/06/2022
41.75
 795,200 41.01 41.95 41.21 0 100 0.0
15/06/2022
41.01
 911,800 41.34 41.75 40.87 900 300 0.0
14/06/2022
41.34
 800,200 41.07 41.95 40.94 800 12,300 -0.7
13/06/2022
41.07
 965,000 41.28 41.28 40.53 0 4,000 -0.2
10/06/2022
41.28
 1,306,900 41.34 41.88 41.21 0 6,400 -0.4
09/06/2022
41.34
 1,176,200 41.88 42.36 41.34 100 13,900 -0.8
08/06/2022
41.88
 1,009,100 40.94 42.02 40.53 0 9,500 -0.6
07/06/2022
40.94
 883,300 41.55 41.88 40.47 0 600 0.0
06/06/2022
41.55
 1,176,600 42.09 42.63 41.55 6,900 0 0.4
03/06/2022
42.09
 1,076,600 42.36 42.43 41.88 0 0 -0.5
02/06/2022
42.36
 1,263,100 42.56 42.90 42.16 0 0 -0.5
01/06/2022
42.56
 1,376,800 41.55 43.24 41.21 2,400 9,800 -0.5
31/05/2022
41.55
 1,415,500 41.55 41.61 41.21 800 60,400 -3.7
30/05/2022
41.55
 1,186,200 41.21 41.95 41.21 0 0 0.0
27/05/2022
41.21
 1,729,600 41.48 42.02 41.21 800 0 0.0
26/05/2022
41.48
 1,337,600 41.41 41.75 41.34 0 700 0.0
25/05/2022
41.41
 1,429,400 38.84 41.55 38.71 11,600 3,900 0.5
24/05/2022
38.84
 1,034,300 39.79 39.93 38.84 3,600 700 0.2
23/05/2022
39.79
 1,550,100 39.93 40.40 39.52 0 4,800 -0.3
20/05/2022
39.93
 1,103,800 40.53 40.74 39.86 600 0 0.0
19/05/2022
40.53
 1,315,500 40.53 40.87 39.86 500 0 0.0
18/05/2022
40.53
 1,090,400 41.21 41.75 40.53 1,800 0 0.1
17/05/2022
41.21
 1,389,900 39.79 41.21 39.66 500 0 0.0
16/05/2022
39.79
 1,369,300 39.79 40.26 39.66 500 8,100 -0.4
13/05/2022
39.79
 1,140,700 40.20 40.26 39.12 0 0 0
12/05/2022
40.20
 1,028,500 40.47 40.87 39.99 0 7,100 -0.4
11/05/2022
40.47
 1,253,500 40.47 40.80 40.20 500 5,200 -0.3
10/05/2022
40.47
 1,176,500 40.20 40.47 39.72 500 1,700 -0.1
09/05/2022
40.20
 959,400 40.87 40.87 39.72 0 1,000 -0.1
06/05/2022
40.87
 1,037,900 41.82 41.82 40.87 700 0 0.0
05/05/2022
41.82
 1,244,000 41.07 41.88 40.53 2,500 0 0.2
04/05/2022
41.07
 1,168,100 41.34 41.34 41.07 700 0 0.0
29/04/2022
41.34
 1,288,100 41.21 41.88 41.07 0 0 0
28/04/2022
41.21
 1,238,500 40.53 41.34 39.86 0 4,800 -0.3
27/04/2022
40.53
 1,074,100 39.52 40.53 38.30 0 0 0
26/04/2022
39.52
 854,200 39.18 39.66 38.37 100 3,900 -0.2
25/04/2022
39.18
 1,004,600 39.99 40.06 38.37 1,000 6,300 -0.3
22/04/2022
39.99
 829,600 40.13 40.53 39.52 0 9,400 -0.6
21/04/2022
40.13
 945,300 39.99 40.26 39.66 0 6,200 -0.4
20/04/2022
39.99
 1,439,300 40.53 41.21 39.86 0 0 0
19/04/2022
40.53
 1,147,100 41.01 41.55 40.20 1,000 2,600 -0.1
18/04/2022
41.01
 1,400,200 40.87 41.21 40.53 3,600 0 0.2
15/04/2022
40.87
 1,109,300 41.14 41.41 40.87 500 0 0
14/04/2022
41.14
 976,200 41.21 41.75 41.14 0 0 0
13/04/2022
41.21
 1,245,400 39.52 42.22 38.71 200 36,000 -2.2
12/04/2022
39.52
 983,000 40.80 40.87 38.91 0 30,800 -1.8
08/04/2022
40.80
 1,005,500 41.88 41.95 40.80 200 22,000 -1.3
07/04/2022
41.88
 989,700 42.56 42.56 41.21 0 69,000 -4.3
06/04/2022
42.56
 1,149,400 41.75 42.63 41.55 0 8,300 -0.5
05/04/2022
41.75
 994,200 42.02 42.56 41.55 200 1,200 -0.1
04/04/2022
42.02
 1,073,500 42.36 42.90 41.82 0 3,500 -0.2
01/04/2022
42.36
 1,174,500 41.34 42.63 41.01 0 2,600 -0.2
31/03/2022
41.34
 1,432,400 41.55 42.22 41.21 0 1,300 -0.1
30/03/2022
41.55
 1,256,700 41.82 42.63 41.07 0 5,400 -0.3
29/03/2022
41.82
 1,172,500 41.88 42.43 41.82 23,200 0 1.4
28/03/2022
41.88
 1,474,000 42.97 43.03 41.61 0 5,600 -0.4
25/03/2022
42.97
 1,226,100 42.70 43.30 42.43 26,500 0 1.7
24/03/2022
42.70
 1,366,700 42.56 43.44 42.16 26,400 0 1.7
23/03/2022
42.56
 1,703,300 41.68 42.63 41.61 30,600 2,600 1.8
22/03/2022
41.68
 1,021,400 41.55 42.56 41.55 0 0 0
21/03/2022
41.55
 1,261,300 40.67 42.56 40.67 2,300 0 0.1
18/03/2022
40.67
 1,338,900 41.55 42.22 40.67 25,900 471,300 -26.8
17/03/2022
41.55
 1,210,400 41.88 42.56 41.34 0 0 0
16/03/2022
41.88
 1,867,200 42.02 42.29 40.53 0 4,700 -0.3
15/03/2022
42.02
 1,819,200 41.68 42.02 40.87 0 36,400 -2.2
14/03/2022
41.68
 1,128,200 42.49 42.49 40.53 0 38,600 -2.4
11/03/2022
42.49
 1,485,500 42.97 42.97 42.16 0 12,300 -0.8
10/03/2022
42.97
 1,155,000 43.10 43.30 41.82 0 11,000 -0.7
09/03/2022
43.10
 1,494,600 42.83 43.24 41.82 700 2,900 -0.1
08/03/2022
42.83
 1,210,800 43.30 43.37 42.22 500 85,500 -5.4
07/03/2022
43.30
 1,292,600 43.98 44.25 43.17 300 50,700 -3.2
04/03/2022
43.98
 1,395,600 43.78 44.38 43.10 0 7,700 -0.5
03/03/2022
43.78
 1,292,800 43.30 43.84 42.83 800 3,700 -0.2
02/03/2022
43.30
 1,738,500 43.91 44.32 43.03 0 9,000 -0.6
01/03/2022
43.91
 1,666,200 43.91 44.45 43.91 0 0 0
28/02/2022
43.91
 1,483,500 43.71 44.52 43.78 9,300 1,600 0.5
25/02/2022
43.71
 1,934,300 42.97 44.25 42.90 0 0 0
24/02/2022
42.97
 1,713,300 43.10 43.44 41.88 0 4,100 -0.3
23/02/2022
43.10
 1,576,800 43.03 43.37 42.36 0 0 0
22/02/2022
43.03
 1,510,900 43.17 43.17 42.16 3,000 0 0.2
21/02/2022
43.17
 1,626,900 41.82 43.64 42.49 82,200 14,700 4.3
18/02/2022
41.82
 1,630,900 41.61 41.95 41.14 62,100 0 3.8
17/02/2022
41.61
 1,514,400 41.48 41.88 41.14 23,600 0 1.5
16/02/2022
41.48
 1,479,900 41.55 42.02 41.48 20,300 28,100 -0.5
15/02/2022
41.55
 1,987,300 40.80 41.88 40.26 8,800 4,100 0.3
14/02/2022
40.80
 1,631,400 41.07 41.55 40.26 1,000 48,800 -2.9
11/02/2022
41.07
 1,694,100 41.14 41.28 40.67 0 10,200 -0.6
10/02/2022
41.14
 1,608,300 41.48 41.55 41.07 7,200 26,800 -1.2
09/02/2022
41.48
 1,607,000 41.07 41.95 41.01 15,600 26,700 -0.7
08/02/2022
41.07
 1,548,100 40.74 41.28 40.26 17,000 28,000 -0.7
07/02/2022
40.74
 1,550,200 39.93 41.61 39.93 13,900 0 0.8
28/01/2022
39.93
 1,210,700 39.72 40.20 39.32 6,300 5,800 0.0

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