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)
27/01/2022
39.72
 1,405,800 40.40 40.47 39.45 0 2,200 -0.1
26/01/2022
40.40
 1,116,300 39.99 40.53 39.52 100 0 0
25/01/2022
39.99
 1,314,900 39.86 40.26 39.59 3,200 0 0.2
24/01/2022
39.86
 1,366,200 40.53 40.87 39.45 0 17,400 -1.0
21/01/2022
40.53
 1,219,000 40.26 41.01 40.26 11,600 0 0.7
20/01/2022
40.26
 1,279,800 39.59 40.26 39.39 100 0 0.0
19/01/2022
39.59
 1,073,600 39.32 39.79 38.84 1,600 14,100 -0.7
18/01/2022
39.32
 1,476,000 39.72 40.06 38.78 200 21,000 -1.2
17/01/2022
39.72
 812,500 39.93 40.40 39.18 0 38,600 -2.2
14/01/2022
39.93
 1,431,400 39.32 40.53 38.37 18,000 0 1.1
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 39.25 39.25 38.17 21,900 4,000 1.0
11/01/2022
39.25
 1,512,600 39.86 41.34 38.24 18,500 0 1.1
10/01/2022
39.86
 1,217,100 40.67 41.21 39.45 3,600 24,800 -1.5
07/01/2022
40.67
 1,369,300 40.06 40.80 39.18 3,700 0 0.2
06/01/2022
40.06
 1,254,000 39.05 40.26 39.45 4,500 0 0.3
05/01/2022
39.05
 1,556,600 37.83 40.47 37.56 0 0 0
04/01/2022
37.83
 1,378,700 37.09 37.90 36.95 9,800 0 0.5
31/12/2021
37.09
 1,315,900 37.02 37.36 36.35 2,400 19,900 -1.0
30/12/2021
37.02
 1,209,600 36.68 37.16 36.41 0 19,500 -1.1
29/12/2021
36.68
 1,328,600 37.02 37.36 35.80 15,100 63,100 -2.6
28/12/2021
37.02
 1,560,100 36.89 37.22 35.80 0 19,900 -1.1
27/12/2021
36.89
 1,289,700 36.82 37.02 36.21 0 21,900 -1.2
24/12/2021
36.82
 1,149,100 36.48 37.83 36.14 0 16,200 -0.9
23/12/2021
36.48
 966,300 37.29 37.49 36.07 0 39,600 -2.1
22/12/2021
37.29
 863,000 36.75 37.90 37.02 3,000 25,700 -1.3
21/12/2021
36.75
 1,250,200 36.28 36.82 34.45 1,500 47,200 -2.4
20/12/2021
36.28
 1,033,000 36.01 36.55 35.67 22,500 43,500 -1.1
17/12/2021
36.01
 1,550,900 38.17 38.64 36.01 875,800 88,000 41.9
16/12/2021
38.17
 1,139,600 38.44 38.78 36.48 5,100 42,200 -2.1
15/12/2021
38.44
 1,172,800 38.78 39.25 37.16 486,800 22,400 26.0
14/12/2021
38.78
 1,084,900 38.84 39.25 38.30 254,000 19,100 13.5
13/12/2021
38.84
 1,219,900 36.82 39.39 37.63 292,300 110,500 10.4
10/12/2021
36.82
 470,100 36.68 36.82 36.48 5,000 0 0.3
09/12/2021
36.68
 739,400 36.62 37.16 36.28 8,200 0 0.4
08/12/2021
36.62
 609,500 36.48 37.22 36.41 0 0 0
07/12/2021
36.48
 890,900 35.13 36.48 34.39 120,800 100 6.4
06/12/2021
35.13
 605,100 36.07 36.07 34.18 0 16,200 -0.8
03/12/2021
36.07
 355,500 36.48 36.62 35.40 0 40,600 -2.2
02/12/2021
36.48
 712,600 36.21 37.16 36.14 0 11,700 -0.6
01/12/2021
36.21
 874,100 36.14 37.29 36.07 500 49,800 -2.7
30/11/2021
36.14
 1,480,300 35.20 36.14 34.66 373,800 182,200 10.3
29/11/2021
35.20
 776,400 34.99 35.80 34.12 1,300 400 0
26/11/2021
34.99
 612,600 35.13 35.80 34.99 100 3,800 -0.2
25/11/2021
35.13
 897,200 35.33 35.33 34.72 33,600 16,200 0.9
24/11/2021
35.33
 335,300 35.60 35.87 34.66 34,200 34,000 0.0
23/11/2021
35.60
 813,000 35.13 35.87 34.45 31,700 24,800 0.4
22/11/2021
35.13
 698,200 35.80 35.80 34.79 31,700 33,300 -0.1
19/11/2021
35.80
 658,400 35.13 35.80 33.58 31,700 39,000 -0.4
18/11/2021
35.13
 526,800 34.18 35.47 33.98 500 18,200 -0.9
17/11/2021
34.18
 520,500 33.10 34.18 33.10 2,500 0 0.1
16/11/2021
33.10
 542,900 34.12 34.12 32.83 0 54,400 -2.7
15/11/2021
34.12
 1,114,300 34.12 34.45 32.83 0 75,400 -3.7
12/11/2021
34.12
 950,400 32.83 34.12 31.75 0 31,500 -1.5
11/11/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
11/11/2021
32.83
 943,700 31.93 34.12 31.92 0 39,300 -2.0
10/11/2021
31.94
 775,500 31.94 32.12 31.08 4,300 24,300 -1.0
09/11/2021
31.94
 878,600 30.83 31.94 29.60 3,700 300 0.2
08/11/2021
30.83
 794,700 30.65 31.44 30.71 0 3,700 -0.2
05/11/2021
30.65
 1,355,100 29.02 31.01 30.03 11,000 0 0.5
04/11/2021
29.02
 934,800 27.15 29.02 27.02 2,500 0 0
03/11/2021
27.15
 654,900 27.70 28.31 27.15 28,400 0 1.3
02/11/2021
27.70
 632,300 26.53 28.01 26.41 30,400 0 1.3
01/11/2021
26.53
 739,400 27.39 27.39 26.53 20,900 0 0.9
29/10/2021
27.39
 601,800 27.45 27.64 27.02 10,500 0 0.5
28/10/2021
27.45
 537,500 26.90 27.58 26.90 22,000 0 1.0
27/10/2021
26.90
 599,400 26.50 26.96 26.41 22,600 10,100 0.5
26/10/2021
26.50
 634,800 26.53 26.53 26.29 7,700 0 0.3
25/10/2021
26.53
 676,000 26.47 26.65 26.41 1,000 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 26.41 26.59 26.29 0 100 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 3,200 -0.1
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 12,400 3,800 0.4
14/10/2021
27.21
 726,500 26.41 27.27 26.41 38,000 0 1.7
13/10/2021
26.41
 594,900 26.96 27.02 26.41 9,100 0 0.4
12/10/2021
26.96
 940,100 26.84 27.02 26.47 200 0 0.0
11/10/2021
26.84
 866,700 26.72 26.90 26.59 9,900 0 0.2
08/10/2021
26.72
 743,000 26.68 26.96 26.53 0 0 0
07/10/2021
26.68
 517,000 26.68 26.90 26.68 15,700 0 0.7
06/10/2021
26.68
 682,400 26.59 26.68 26.41 13,500 0 0.6
05/10/2021
26.59
 546,200 26.35 26.65 26.35 17,900 0 0.8
04/10/2021
26.35
 515,100 26.29 26.72 26.10 21,600 0 0.9
01/10/2021
26.29
 472,600 26.10 26.72 26.10 48,200 4,500 1.9
30/09/2021
26.10
 1,578,100 25.79 26.29 25.49 12,400 0 0.5
29/09/2021
25.79
 470,600 26.10 26.29 25.67 300 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 25.76 25.92 25.67 4,600 0 0.2
24/09/2021
25.76
 862,200 25.64 25.89 25.64 0 4,400 -0.2
23/09/2021
25.64
 836,100 25.61 25.67 25.18 100 0 0.0
22/09/2021
25.61
 729,100 25.18 25.67 25.06 36,200 0 1.5
21/09/2021
25.18
 933,700 24.87 25.24 24.81 12,100 0 0.5
20/09/2021
24.87
 1,449,900 25.49 26.10 24.81 0 15,200 -0.6
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 0 100 0.0
15/09/2021
24.90
 1,095,500 24.38 24.93 24.44 8,000 0 0.3
14/09/2021
24.38
 1,014,600 25.18 25.24 24.38 0 0 0
13/09/2021
25.18
 845,100 25.98 26.13 25.03 17,700 0 0.7
10/09/2021
25.98
 849,100 25.82 26.25 25.79 22,800 0 1.0
09/09/2021
25.82
 598,100 25.67 25.89 25.49 100 100 0

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