CTCP Đầu tư Văn Phú - INVEST (vpi)

57.10
-2.30
(-3.87%)
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
(2025-11-12) 		5.40 10% 49,060,600 -3,226,500 -177.8
53.90
59.40
57.10
2 tháng
(2025-10-13) 		-0.10 -0.17% 95,640,500 -2,628,800 -146.2
52
61.40
57.10
3 tháng
(2025-09-15) 		-0.50 -0.83% 138,004,400 -4,509,700 -245.7
52
61.40
57.10
6 tháng
(2025-06-16) 		7.10 13.58% 284,464,500 -6,627,800 -368.3
50.50
61.40
57.10
12 tháng
(2024-12-17) 		1.20 2.06% 505,293,500 -4,643,332 -291.6
48.40
61.40
57.10
24 tháng
(2023-12-25) 		13.48 29.36% 791,812,200 -5,853,327 -355.2
45.08
61.40
57.10
36 tháng
(2022-12-28) 		14.20 31.41% 974,906,300 -4,214,380 -255.2
42.33
61.40
57.10
60 tháng
(2021-01-07) 		36.67 161.30% 1,504,031,800 -5,323,446 -254.5
22.60
61.40
57.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2021
23.27
 802,500 23.44 23.44 23.24 0 0 0
19/07/2021
23.44
 981,400 23.75 23.75 23.31 0 2,000 -0.1
16/07/2021
23.75
 448,100 23.78 23.81 23.71 100 0 0.0
15/07/2021
23.78
 1,124,300 23.98 24.05 23.64 30,500 0 1.1
14/07/2021
23.98
 1,500,000 23.64 24.08 23.71 16,800 0 0.6
13/07/2021
23.64
 1,208,200 23.37 23.71 23.37 500 0 0.0
12/07/2021
23.37
 1,178,000 23.48 23.58 22.97 17,300 0 0.6
09/07/2021
23.48
 1,083,800 23.68 23.68 23.37 0 0 0
08/07/2021
23.68
 1,001,000 23.64 23.71 23.54 0 0 0
07/07/2021
23.64
 1,111,400 23.75 23.88 23.54 0 0 0
06/07/2021
23.75
 469,900 23.81 24.02 23.64 0 0 0
05/07/2021
23.81
 1,135,500 23.88 24.08 23.61 0 0 0
02/07/2021
23.88
 756,800 24.19 24.22 23.78 0 0 0
01/07/2021
24.19
 652,900 24.15 24.32 24.12 0 0 0
30/06/2021
24.15
 1,458,100 24.12 24.25 23.71 0 0 0
29/06/2021
24.12
 1,323,800 23.71 24.32 23.68 0 4,400 -0.2
28/06/2021
23.71
 556,700 23.68 23.75 23.48 0 0 0
25/06/2021
23.68
 832,100 23.78 23.98 23.48 0 0 0
24/06/2021
23.78
 732,200 23.78 23.91 23.64 0 0 0
23/06/2021
23.78
 1,097,500 23.95 23.98 23.54 0 0 0
22/06/2021
23.95
 785,400 24.12 24.22 23.31 100 0 0.0
21/06/2021
24.12
 508,800 24.02 24.19 23.91 0 0 0
18/06/2021
24.02
 519,500 24.12 24.32 23.95 0 0 0
17/06/2021
24.12
 538,200 24.12 24.19 23.95 0 0 0
16/06/2021
24.12
 450,400 23.51 24.25 23.51 0 100 -0.0
15/06/2021
23.51
 347,900 23.21 23.58 23.21 0 0 0
14/06/2021
23.21
 1,058,900 22.94 23.24 22.90 0 0 0
11/06/2021
22.94
 1,346,000 22.94 22.97 22.90 0 0 0
10/06/2021
22.94
 2,131,600 22.90 22.97 22.83 0 0 0
09/06/2021
22.90
 1,346,100 22.94 22.97 22.83 0 0 0
08/06/2021
22.94
 1,267,800 22.90 23.00 22.83 0 0 0
07/06/2021
22.90
 1,017,900 23.00 23.10 22.90 0 0 0
04/06/2021
23.00
 1,114,100 23.00 23.04 22.94 0 0 0
03/06/2021
23.00
 1,071,400 22.97 23.24 22.83 0 0 0
02/06/2021
22.97
 1,562,400 22.73 23.00 22.73 0 0 0
01/06/2021
22.73
 598,100 22.90 23.07 22.73 0 0 0
31/05/2021
22.90
 1,247,800 23.00 23.00 22.77 0 0 0
28/05/2021
23.00
 734,600 22.97 23.07 22.83 0 2,000 -0.1
27/05/2021
22.97
 1,564,200 22.97 23.10 22.90 100 0 0.0
26/05/2021
22.97
 839,000 22.97 23.14 22.87 0 0 0
25/05/2021
22.97
 798,400 23.21 23.41 22.97 0 0 0
24/05/2021
23.21
 1,072,900 23.17 23.31 22.90 0 0 0
21/05/2021
23.17
 1,780,800 23.37 23.51 22.97 0 548,175 -19.2
20/05/2021
23.37
 1,162,800 23.44 23.58 22.97 0 2,300 -0.1
19/05/2021
23.44
 766,500 23.24 23.58 23.21 0 0 0
18/05/2021
23.24
 949,400 22.90 23.37 22.83 0 0 0
17/05/2021
22.90
 1,305,800 22.97 23.14 22.50 0 42,800 -1.5
14/05/2021
22.97
 1,086,400 22.97 23.51 22.87 2,000 145,100 -4.9
13/05/2021
22.97
 550,000 22.97 23.10 22.87 200 115,400 -3.9
12/05/2021
22.97
 1,132,200 23.10 23.85 22.97 0 101,900 -3.5
11/05/2021
23.10
 922,100 23.34 23.54 23.10 0 73,300 -2.5
10/05/2021
23.34
 1,499,200 23.37 23.37 22.97 0 98,900 -3.4
07/05/2021
23.37
 1,638,500 23.64 23.98 23.17 0 62,300 -2.2
06/05/2021
23.64
 1,889,800 24.32 24.32 23.48 0 159,200 -5.6
05/05/2021
24.32
 1,251,600 24.32 24.66 24.19 0 5,200 -0.2
04/05/2021
24.32
 2,363,900 24.56 24.56 22.97 46,500 39,100 0.2
29/04/2021
24.56
 975,600 24.59 24.69 24.46 100 3,400 -0.1
28/04/2021
24.59
 1,851,400 24.56 24.66 24.39 0 17,500 -0.6
27/04/2021
24.56
 1,328,900 24.52 24.59 24.39 100 2,200 -0.1
26/04/2021
24.52
 1,484,500 24.46 24.69 24.22 0 21,700 -0.8
23/04/2021
24.46
 687,500 23.78 24.73 23.78 10,900 1,900 0.3
22/04/2021
23.78
 809,300 24.86 24.86 23.78 9,500 21,500 -0.2
20/04/2021
24.86
 1,420,600 24.93 25.13 24.66 14,300 0 0.5
19/04/2021
24.93
 1,864,500 24.25 24.93 24.25 58,800 500 2.1
16/04/2021
24.25
 1,637,700 24.32 24.66 24.05 8,200 0 0.3
15/04/2021
24.32
 1,175,000 24.93 25.16 24.32 6,800 0 0.2
14/04/2021
24.93
 816,700 25.00 25.00 24.52 0 300 -0.0
13/04/2021
25.00
 1,240,000 24.93 25.13 24.59 0 300 -0.0
12/04/2021
24.93
 1,093,900 24.73 25.00 24.73 0 25,300 -0.9
09/04/2021
24.73
 780,500 24.52 24.79 24.42 6,900 79,800 -2.7
08/04/2021
24.52
 674,500 24.29 24.52 23.95 5,500 0 0.2
07/04/2021
24.29
 685,600 24.35 24.39 23.98 12,400 0 0.4
06/04/2021
24.35
 718,100 24.86 24.86 24.19 4,600 200 0.2
05/04/2021
24.86
 1,106,100 25.03 25.30 24.29 0 90,500 -3.4
02/04/2021
25.03
 465,400 25.13 25.27 24.96 0 56,000 -2.1
01/04/2021
25.13
 1,175,300 24.46 25.13 24.32 300 0 0.0
31/03/2021
24.46
 567,800 24.32 24.73 24.32 0 0 0
30/03/2021
24.32
 1,118,500 23.91 24.39 23.88 10,000 500 0.3
29/03/2021
23.91
 1,057,200 23.71 23.91 23.71 0 0 0
26/03/2021
23.71
 764,800 23.64 23.91 23.21 0 400 -0.0
25/03/2021
23.64
 1,175,300 23.44 23.64 23.31 9,900 100 0.3
24/03/2021
23.44
 1,078,800 23.58 23.64 22.97 9,400 0 0.3
23/03/2021
23.58
 1,521,800 23.98 23.98 23.17 4,700 0 0.2
22/03/2021
23.98
 620,200 24.25 24.32 23.85 0 0 0
19/03/2021
24.25
 868,300 24.86 24.86 23.58 0 100 -0.0
18/03/2021
24.86
 560,300 24.66 25.00 24.42 0 0 0
17/03/2021
24.66
 2,030,800 23.85 24.73 22.97 200 4,000 -0.1
16/03/2021
23.85
 5,219,600 23.31 23.98 21.75 20,200 0 0.7
15/03/2021
23.31
 641,400 23.95 23.95 23.31 1,200 200 0.0
12/03/2021
23.95
 1,234,100 24.59 24.59 23.91 0 0 0
11/03/2021
24.59
 1,940,000 24.86 25.00 24.32 0 0 0
10/03/2021
24.86
 2,245,800 25.00 25.33 24.02 0 0 0
09/03/2021
25.00
 2,142,900 23.64 25.13 22.97 0 12,600 -0.5
08/03/2021
23.64
 1,111,700 23.64 23.85 23.31 100 100 0
05/03/2021
23.64
 1,047,600 23.17 23.64 22.83 0 25,600 -0.9
04/03/2021
23.17
 817,300 23.75 23.98 23.14 0 9,000 -0.3
03/03/2021
23.75
 874,400 23.71 23.85 23.58 0 10,400 -0.4
02/03/2021
23.71
 836,200 23.68 24.12 23.54 0 22,800 -0.8
01/03/2021
23.68
 716,400 23.10 23.71 23.17 0 0 0
26/02/2021
23.10
 967,900 23.17 23.24 22.83 0 246,700 -8.4

Chính sách bảo mật | Điều khoản sử dụng |