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)
04/01/2022
37.83
 1,378,700 37.09 37.90 36.95 0 0 0
31/12/2021
37.09
 1,315,900 37.09 37.36 36.35 0 0 0
30/12/2021
37.02
 1,209,600 36.82 37.16 36.41 0 0 0
29/12/2021
36.68
 1,328,600 37.09 37.36 35.80 0 0 0
28/12/2021
37.02
 1,560,100 36.95 37.22 35.80 0 0 0
27/12/2021
36.89
 1,289,700 36.89 37.02 36.21 0 0 0
24/12/2021
36.82
 1,149,100 37.29 37.83 36.14 0 0 0
23/12/2021
36.48
 966,300 37.36 37.49 36.07 0 0 0
22/12/2021
37.29
 863,000 37.02 37.90 37.02 0 0 0
21/12/2021
36.75
 1,250,200 36.28 36.82 34.45 0 0 0
20/12/2021
36.28
 1,033,000 36.01 36.55 35.67 0 0 0
17/12/2021
36.01
 1,550,900 38.24 38.64 36.01 0 0 0
16/12/2021
38.17
 1,139,600 38.51 38.78 36.48 0 0 0
15/12/2021
38.44
 1,172,800 38.78 39.25 37.16 0 0 0
14/12/2021
38.78
 1,084,900 39.18 39.25 38.30 0 0 0
13/12/2021
38.84
 1,219,900 37.70 39.39 37.63 0 0 0
10/12/2021
36.82
 470,100 36.75 36.82 36.48 0 0 0
09/12/2021
36.68
 739,400 36.82 37.16 36.28 0 0 0
08/12/2021
36.62
 609,500 36.55 37.22 36.41 0 0 0
07/12/2021
36.48
 890,900 35.33 36.48 34.39 0 0 0
06/12/2021
35.13
 605,100 35.67 35.87 34.18 0 0 0
03/12/2021
36.07
 355,500 36.55 36.62 35.40 0 0 0
02/12/2021
36.48
 712,600 36.28 37.16 36.14 0 0 0
01/12/2021
36.21
 874,100 36.07 37.29 36.07 0 0 0
30/11/2021
36.14
 1,480,300 35.20 36.14 34.66 0 0 0
29/11/2021
35.20
 776,400 34.12 35.80 34.12 0 0 0
26/11/2021
34.99
 612,600 35.06 35.80 34.99 0 0 0
25/11/2021
35.13
 897,200 34.79 35.33 34.72 0 0 0
24/11/2021
35.33
 335,300 35.67 35.87 34.66 0 0 0
23/11/2021
35.60
 813,000 35.20 35.87 34.45 0 0 0
22/11/2021
35.13
 698,200 35.60 35.74 34.79 0 0 0
19/11/2021
35.80
 658,400 35.20 35.80 33.58 0 0 0
18/11/2021
35.13
 526,800 34.18 35.47 33.98 0 0 0
17/11/2021
34.18
 520,500 33.10 34.18 33.10 0 0 0
16/11/2021
33.10
 542,900 34.12 34.12 32.83 0 0 0
15/11/2021
34.12
 1,114,300 34.25 34.45 32.83 0 0 0
12/11/2021
34.12
 950,400 32.49 34.12 31.75 0 0 0
11/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/11/2021
32.83
 943,700 31.92 34.12 31.92 0 0 0
10/11/2021
31.94
 775,500 32.00 32.12 31.08 0 0 0
09/11/2021
31.94
 878,600 30.77 31.94 29.60 0 0 0
08/11/2021
30.83
 794,700 30.89 31.44 30.71 0 0 0
05/11/2021
30.65
 1,355,100 30.09 31.01 30.03 0 0 0
04/11/2021
29.02
 934,800 27.15 29.02 27.02 0 0 0
03/11/2021
27.15
 654,900 27.70 28.31 27.15 0 0 0
02/11/2021
27.70
 632,300 26.53 28.01 26.41 0 0 0
01/11/2021
26.53
 739,400 27.39 27.39 26.53 0 0 0
29/10/2021
27.39
 601,800 27.45 27.64 27.02 0 0 0
28/10/2021
27.45
 537,500 26.90 27.58 26.90 0 0 0
27/10/2021
26.90
 599,400 26.50 26.96 26.41 0 0 0
26/10/2021
26.50
 634,800 26.47 26.53 26.29 0 0 0
25/10/2021
26.53
 676,000 26.47 26.65 26.41 0 0 0
22/10/2021
26.47
 771,200 26.35 26.78 26.22 0 0 0
21/10/2021
26.35
 604,800 26.47 26.59 26.29 0 0 0
20/10/2021
26.41
 450,800 27.02 27.15 26.41 0 0 0
19/10/2021
27.02
 772,500 27.30 27.45 27.02 0 0 0
18/10/2021
27.30
 854,300 27.27 27.30 27.02 0 0 0
15/10/2021
27.27
 504,100 27.21 27.45 27.21 0 0 0
14/10/2021
27.21
 726,500 26.41 27.27 26.41 0 0 0
13/10/2021
26.41
 594,900 26.87 27.02 26.41 0 0 0
12/10/2021
26.96
 940,100 26.84 27.02 26.47 0 0 0
11/10/2021
26.84
 866,700 26.72 26.90 26.59 0 0 0
08/10/2021
26.72
 743,000 26.68 26.96 26.53 0 0 0
07/10/2021
26.68
 517,000 26.72 26.90 26.68 0 0 0
06/10/2021
26.68
 682,400 26.53 26.68 26.41 0 0 0
05/10/2021
26.59
 546,200 26.41 26.65 26.35 0 0 0
04/10/2021
26.35
 515,100 26.35 26.72 26.10 0 0 0
01/10/2021
26.29
 472,600 26.10 26.72 26.10 0 0 0
30/09/2021
26.10
 1,578,100 25.79 26.29 25.49 0 0 0
29/09/2021
25.79
 470,600 26.10 26.29 25.67 0 0 0
28/09/2021
26.10
 608,300 25.76 26.10 25.73 0 0 0
27/09/2021
25.76
 1,345,900 25.79 25.92 25.67 0 0 0
24/09/2021
25.76
 862,200 25.67 25.89 25.64 0 0 0
23/09/2021
25.64
 836,100 25.61 25.67 25.18 0 0 0
22/09/2021
25.61
 729,100 25.24 25.67 25.06 0 0 0
21/09/2021
25.18
 933,700 24.87 25.24 24.81 0 0 0
20/09/2021
24.87
 1,449,900 25.49 26.10 24.81 0 0 0
17/09/2021
25.49
 996,000 24.69 25.55 24.66 0 0 0
16/09/2021
24.69
 669,400 24.90 25.06 24.57 0 0 0
15/09/2021
24.90
 1,095,500 24.44 24.93 24.44 0 0 0
14/09/2021
24.38
 1,014,600 25.18 25.24 24.38 0 0 0
13/09/2021
25.18
 845,100 26.01 26.13 25.03 0 0 0
10/09/2021
25.98
 849,100 25.82 26.25 25.79 0 0 0
09/09/2021
25.82
 598,100 25.67 25.89 25.49 0 0 0
08/09/2021
25.67
 1,081,000 24.78 25.79 24.63 0 0 0
07/09/2021
24.87
 1,097,400 25.92 26.04 24.87 0 0 0
06/09/2021
25.92
 1,015,200 25.70 26.10 25.61 0 0 0
01/09/2021
25.67
 1,153,200 25.86 26.16 24.72 0 0 0
31/08/2021
25.79
 789,600 25.82 26.07 25.73 0 0 0
30/08/2021
25.82
 803,200 25.64 25.86 25.61 0 0 0
27/08/2021
25.61
 1,266,500 25.43 25.61 25.06 0 0 0
26/08/2021
25.49
 679,200 25.79 26.29 25.49 0 0 0
25/08/2021
25.79
 708,800 25.64 25.79 24.87 0 0 0
24/08/2021
25.67
 1,521,600 25.49 25.67 24.57 0 0 0
23/08/2021
25.49
 895,100 25.64 25.67 24.87 0 0 0
20/08/2021
25.61
 539,100 25.79 25.86 25.61 0 0 0
19/08/2021
25.79
 579,800 25.43 25.79 25.12 0 0 0
18/08/2021
25.43
 535,000 25.24 25.43 25.15 0 0 0
17/08/2021
25.27
 635,800 25.70 25.79 25.27 0 0 0
16/08/2021
25.70
 809,300 25.82 26.04 25.61 0 0 0
13/08/2021
25.79
 665,000 25.49 25.79 25.33 0 0 0

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