CTCP Đầu tư Văn Phú - INVEST (vpi)

59.20
0
(0%)
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)
03/06/2022
42.09
 1,076,600 42.36 42.43 41.88 0 0 0
02/06/2022
42.36
 1,263,100 42.63 42.90 42.16 0 0 0
01/06/2022
42.56
 1,376,800 41.21 43.24 41.21 0 0 0
31/05/2022
41.55
 1,415,500 41.61 41.61 41.21 0 0 0
30/05/2022
41.55
 1,186,200 41.28 41.95 41.21 0 0 0
27/05/2022
41.21
 1,729,600 41.61 42.02 41.21 0 0 0
26/05/2022
41.48
 1,337,600 41.41 41.75 41.34 0 0 0
25/05/2022
41.41
 1,429,400 39.05 41.55 38.71 0 0 0
24/05/2022
38.84
 1,034,300 39.79 39.93 38.84 0 0 0
23/05/2022
39.79
 1,550,100 39.52 40.40 39.52 0 0 0
20/05/2022
39.93
 1,103,800 40.53 40.74 39.86 0 0 0
19/05/2022
40.53
 1,315,500 40.53 40.87 39.86 0 0 0
18/05/2022
40.53
 1,090,400 41.55 41.75 40.53 0 0 0
17/05/2022
41.21
 1,389,900 40.06 41.21 39.66 0 0 0
16/05/2022
39.79
 1,369,300 39.86 40.26 39.66 0 0 0
13/05/2022
39.79
 1,140,700 40.26 40.26 39.12 0 0 0
12/05/2022
40.20
 1,028,500 40.87 40.87 39.99 0 0 0
11/05/2022
40.47
 1,253,500 40.53 40.80 40.20 0 0 0
10/05/2022
40.47
 1,176,500 39.93 40.47 39.72 0 0 0
09/05/2022
40.20
 959,400 40.87 40.87 39.72 0 0 0
06/05/2022
40.87
 1,037,900 41.75 41.75 40.87 0 0 0
05/05/2022
41.82
 1,244,000 41.14 41.88 40.53 0 0 0
04/05/2022
41.07
 1,168,100 41.21 41.28 41.07 0 0 0
29/04/2022
41.34
 1,288,100 41.14 41.88 41.07 0 0 0
28/04/2022
41.21
 1,238,500 40.47 41.34 39.86 0 0 0
27/04/2022
40.53
 1,074,100 39.45 40.53 38.30 0 0 0
26/04/2022
39.52
 854,200 38.51 39.66 38.37 0 0 0
25/04/2022
39.18
 1,004,600 39.86 40.06 38.37 0 0 0
22/04/2022
39.99
 829,600 39.86 40.53 39.52 0 0 0
21/04/2022
40.13
 945,300 39.93 40.26 39.66 0 0 0
20/04/2022
39.99
 1,439,300 40.26 41.21 39.86 0 0 0
19/04/2022
40.53
 1,147,100 41.01 41.55 40.20 0 0 0
18/04/2022
41.01
 1,400,200 40.94 41.21 40.53 0 0 0
15/04/2022
40.87
 1,109,300 41.28 41.41 40.87 0 0 0
14/04/2022
41.14
 976,200 41.61 41.75 41.14 0 0 0
13/04/2022
41.21
 1,245,400 39.59 42.22 38.71 0 0 0
12/04/2022
39.52
 983,000 40.80 40.87 38.91 0 0 0
08/04/2022
40.80
 1,005,500 41.95 41.95 40.80 0 0 0
07/04/2022
41.88
 989,700 42.56 42.56 41.21 0 0 0
06/04/2022
42.56
 1,149,400 41.68 42.63 41.55 0 0 0
05/04/2022
41.75
 994,200 42.02 42.56 41.55 0 0 0
04/04/2022
42.02
 1,073,500 42.43 42.90 41.82 0 0 0
01/04/2022
42.36
 1,174,500 41.21 42.63 41.01 0 0 0
31/03/2022
41.34
 1,432,400 41.61 42.22 41.21 0 0 0
30/03/2022
41.55
 1,256,700 41.34 42.63 41.07 0 0 0
29/03/2022
41.82
 1,172,500 42.09 42.43 41.82 0 0 0
28/03/2022
41.88
 1,474,000 42.83 43.03 41.61 0 0 0
25/03/2022
42.97
 1,226,100 42.76 43.30 42.43 0 0 0
24/03/2022
42.70
 1,366,700 42.56 43.44 42.16 0 0 0
23/03/2022
42.56
 1,703,300 41.68 42.63 41.61 0 0 0
22/03/2022
41.68
 1,021,400 41.61 42.56 41.55 0 0 0
21/03/2022
41.55
 1,261,300 40.67 42.56 40.67 0 0 0
18/03/2022
40.67
 1,338,900 41.61 42.22 40.67 0 0 0
17/03/2022
41.55
 1,210,400 41.82 42.56 41.34 0 0 0
16/03/2022
41.88
 1,867,200 42.02 42.29 40.53 0 0 0
15/03/2022
42.02
 1,819,200 41.61 42.02 40.87 0 0 0
14/03/2022
41.68
 1,128,200 42.49 42.49 40.53 0 0 0
11/03/2022
42.49
 1,485,500 42.76 42.83 42.16 0 0 0
10/03/2022
42.97
 1,155,000 42.90 43.30 41.82 0 0 0
09/03/2022
43.10
 1,494,600 42.83 43.24 41.82 0 0 0
08/03/2022
42.83
 1,210,800 43.30 43.37 42.22 0 0 0
07/03/2022
43.30
 1,292,600 44.05 44.25 43.17 0 0 0
04/03/2022
43.98
 1,395,600 43.78 44.38 43.10 0 0 0
03/03/2022
43.78
 1,292,800 43.30 43.84 42.83 0 0 0
02/03/2022
43.30
 1,738,500 44.11 44.32 43.03 0 0 0
01/03/2022
43.91
 1,666,200 43.98 44.45 43.91 0 0 0
28/02/2022
43.91
 1,483,500 43.78 44.52 43.78 0 0 0
25/02/2022
43.71
 1,934,300 43.24 44.25 42.90 0 0 0
24/02/2022
42.97
 1,713,300 43.10 43.44 41.88 0 0 0
23/02/2022
43.10
 1,576,800 42.97 43.37 42.36 0 0 0
22/02/2022
43.03
 1,510,900 43.17 43.17 42.16 0 0 0
21/02/2022
43.17
 1,626,900 42.56 43.64 42.49 0 0 0
18/02/2022
41.82
 1,630,900 41.21 41.95 41.14 0 0 0
17/02/2022
41.61
 1,514,400 41.55 41.88 41.14 0 0 0
16/02/2022
41.48
 1,479,900 41.75 42.02 41.48 0 0 0
15/02/2022
41.55
 1,987,300 40.26 41.88 40.26 0 0 0
14/02/2022
40.80
 1,631,400 40.94 41.55 40.26 0 0 0
11/02/2022
41.07
 1,694,100 41.07 41.28 40.67 0 0 0
10/02/2022
41.14
 1,608,300 41.48 41.55 41.07 0 0 0
09/02/2022
41.48
 1,607,000 41.14 41.95 41.01 0 0 0
08/02/2022
41.07
 1,548,100 40.87 41.28 40.26 0 0 0
07/02/2022
40.74
 1,550,200 39.99 41.61 39.93 0 0 0
28/01/2022
39.93
 1,210,700 39.72 40.20 39.32 0 0 0
27/01/2022
39.72
 1,405,800 40.47 40.47 39.45 0 0 0
26/01/2022
40.40
 1,116,300 40.26 40.53 39.52 0 0 0
25/01/2022
39.99
 1,314,900 39.86 40.26 39.59 0 0 0
24/01/2022
39.86
 1,366,200 40.60 40.87 39.45 0 0 0
21/01/2022
40.53
 1,219,000 40.33 41.01 40.26 0 0 0
20/01/2022
39.86
 1,253,300 39.59 40.20 39.39 0 0 0
19/01/2022
39.52
 1,064,600 39.25 39.79 38.84 0 0 0
18/01/2022
39.32
 1,476,000 39.05 40.06 38.78 0 0 0
17/01/2022
39.12
 1,257,400 39.99 40.40 38.78 0 0 0
14/01/2022
39.93
 1,431,400 38.98 40.53 38.37 0 0 0
13/01/2022
39.32
 1,383,200 39.25 39.52 38.44 0 0 0
12/01/2022
39.25
 1,351,700 38.51 39.25 38.17 0 0 0
11/01/2022
39.25
 1,512,600 38.91 41.34 38.24 0 0 0
10/01/2022
39.86
 1,217,100 40.74 41.21 39.45 0 0 0
07/01/2022
40.67
 1,369,300 40.06 40.80 39.18 0 0 0
06/01/2022
40.06
 1,254,000 39.52 40.26 39.45 0 0 0
05/01/2022
39.05
 1,556,600 37.76 40.47 37.56 0 0 0

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