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)
12/08/2021
25.49
 696,900 25.18 25.58 25.06 0 0 0
11/08/2021
25.18
 636,800 25.33 25.43 25.18 0 0 0
10/08/2021
25.33
 720,800 25.27 25.36 25.18 0 0 0
09/08/2021
25.24
 838,100 24.78 25.24 24.57 0 0 0
06/08/2021
24.81
 898,600 24.87 25.18 24.66 0 0 0
05/08/2021
24.87
 625,000 24.63 25.18 24.50 0 0 0
04/08/2021
24.57
 1,044,100 24.54 24.69 24.41 0 0 0
03/08/2021
24.50
 903,600 23.77 24.63 23.77 0 0 0
02/08/2021
24.11
 1,319,700 23.98 24.29 23.98 0 0 0
30/07/2021
23.98
 1,236,900 22.48 23.98 21.99 0 0 0
29/07/2021
22.42
 367,800 21.99 22.42 21.62 0 0 0
28/07/2021
21.93
 682,700 22.11 22.17 21.93 0 0 0
27/07/2021
22.11
 773,800 22.42 22.69 22.11 0 0 0
26/07/2021
22.42
 521,000 22.11 22.48 22.02 0 0 0
23/07/2021
22.08
 1,237,200 22.05 22.42 21.31 0 0 0
22/07/2021
22.11
 1,105,900 21.22 22.11 21.00 0 0 0
21/07/2021
21.25
 1,189,400 21.16 21.37 21.03 0 0 0
20/07/2021
21.16
 802,500 21.31 21.31 21.13 0 0 0
19/07/2021
21.31
 981,400 21.56 21.56 21.19 0 0 0
16/07/2021
21.59
 448,100 21.62 21.65 21.56 0 0 0
15/07/2021
21.62
 1,124,300 21.80 21.86 21.50 0 0 0
14/07/2021
21.80
 1,500,000 21.56 21.89 21.56 0 0 0
13/07/2021
21.50
 1,208,200 21.25 21.56 21.25 0 0 0
12/07/2021
21.25
 1,178,000 21.37 21.43 20.88 0 0 0
09/07/2021
21.34
 1,083,800 21.53 21.53 21.25 0 0 0
08/07/2021
21.53
 1,001,000 21.56 21.56 21.40 0 0 0
07/07/2021
21.50
 1,111,400 21.62 21.71 21.40 0 0 0
06/07/2021
21.59
 469,900 21.74 21.83 21.50 0 0 0
05/07/2021
21.65
 1,135,500 21.71 21.89 21.46 0 0 0
02/07/2021
21.71
 756,800 22.02 22.02 21.62 0 0 0
01/07/2021
21.99
 652,900 21.96 22.11 21.93 0 0 0
30/06/2021
21.96
 1,458,100 21.99 22.05 21.56 0 0 0
29/06/2021
21.93
 1,323,800 21.59 22.11 21.53 0 0 0
28/06/2021
21.56
 556,700 21.50 21.59 21.34 0 0 0
25/06/2021
21.53
 832,100 21.62 21.80 21.34 0 0 0
24/06/2021
21.62
 732,200 21.68 21.74 21.50 0 0 0
23/06/2021
21.62
 1,097,500 21.80 21.80 21.40 0 0 0
22/06/2021
21.77
 785,400 21.93 22.02 21.19 0 0 0
21/06/2021
21.93
 508,800 21.86 21.99 21.74 0 0 0
18/06/2021
21.83
 519,500 21.93 22.11 21.77 0 0 0
17/06/2021
21.93
 538,200 21.89 21.99 21.77 0 0 0
16/06/2021
21.93
 450,400 21.37 22.05 21.37 0 0 0
15/06/2021
21.37
 347,900 21.13 21.43 21.10 0 0 0
14/06/2021
21.10
 1,058,900 20.91 21.13 20.82 0 0 0
11/06/2021
20.85
 1,346,000 20.85 20.88 20.82 0 0 0
10/06/2021
20.85
 2,131,600 20.85 20.88 20.76 0 0 0
09/06/2021
20.82
 1,346,100 20.82 20.88 20.76 0 0 0
08/06/2021
20.85
 1,267,800 20.82 20.91 20.76 0 0 0
07/06/2021
20.82
 1,017,900 20.91 21.00 20.82 0 0 0
04/06/2021
20.91
 1,114,100 20.94 20.94 20.85 0 0 0
03/06/2021
20.91
 1,071,400 20.97 21.13 20.76 0 0 0
02/06/2021
20.88
 1,562,400 20.67 20.91 20.67 0 0 0
01/06/2021
20.67
 598,100 20.82 20.97 20.67 0 0 0
31/05/2021
20.82
 1,247,800 20.91 20.91 20.70 0 0 0
28/05/2021
20.91
 734,600 20.88 20.97 20.76 0 0 0
27/05/2021
20.88
 1,564,200 20.88 21.00 20.82 0 0 0
26/05/2021
20.88
 839,000 20.88 21.03 20.79 0 0 0
25/05/2021
20.88
 798,400 20.94 21.28 20.88 0 0 0
24/05/2021
21.10
 1,072,900 21.07 21.19 20.82 0 0 0
21/05/2021
21.07
 1,780,800 21.25 21.37 20.88 0 0 0
20/05/2021
21.25
 1,162,800 21.31 21.43 20.88 0 0 0
19/05/2021
21.31
 766,500 21.13 21.43 21.10 0 0 0
18/05/2021
21.13
 949,400 20.82 21.25 20.76 0 0 0
17/05/2021
20.82
 1,305,800 20.88 21.03 20.45 0 0 0
14/05/2021
20.88
 1,086,400 20.88 21.37 20.79 0 0 0
13/05/2021
20.88
 550,000 20.91 21.00 20.79 0 0 0
12/05/2021
20.88
 1,132,200 21.00 21.68 20.88 0 0 0
11/05/2021
21.00
 922,100 21.22 21.40 21.00 0 0 0
10/05/2021
21.22
 1,499,200 21.19 21.25 20.88 0 0 0
07/05/2021
21.25
 1,638,500 21.43 21.80 21.07 0 0 0
06/05/2021
21.50
 1,889,800 22.11 22.11 21.34 0 0 0
05/05/2021
22.11
 1,251,600 22.20 22.42 21.99 0 0 0
04/05/2021
22.11
 2,363,900 21.93 22.17 20.88 0 0 0
29/04/2021
22.32
 975,600 22.36 22.45 22.23 0 0 0
28/04/2021
22.36
 1,851,400 22.32 22.42 22.17 0 0 0
27/04/2021
22.32
 1,328,900 22.29 22.36 22.17 0 0 0
26/04/2021
22.29
 1,484,500 22.23 22.45 22.02 0 0 0
23/04/2021
22.23
 687,500 21.80 22.48 21.62 0 0 0
22/04/2021
21.62
 809,300 22.48 22.60 21.62 0 0 0
20/04/2021
22.60
 1,420,600 22.69 22.85 22.42 0 0 0
19/04/2021
22.66
 1,864,500 22.05 22.66 22.05 0 0 0
16/04/2021
22.05
 1,637,700 22.11 22.42 21.86 0 0 0
15/04/2021
22.11
 1,175,000 22.60 22.88 22.11 0 0 0
14/04/2021
22.66
 816,700 22.72 22.72 22.29 0 0 0
13/04/2021
22.72
 1,240,000 22.82 22.85 22.36 0 0 0
12/04/2021
22.66
 1,093,900 22.48 22.72 22.48 0 0 0
09/04/2021
22.48
 780,500 22.29 22.54 22.20 0 0 0
08/04/2021
22.29
 674,500 22.08 22.29 21.77 0 0 0
07/04/2021
22.08
 685,600 22.11 22.17 21.80 0 0 0
06/04/2021
22.14
 718,100 22.57 22.57 21.99 0 0 0
05/04/2021
22.60
 1,106,100 22.94 23.00 22.08 0 0 0
02/04/2021
22.75
 465,400 22.94 22.97 22.69 0 0 0
01/04/2021
22.85
 1,175,300 22.23 22.85 22.11 0 0 0
31/03/2021
22.23
 567,800 22.20 22.48 22.11 0 0 0
30/03/2021
22.11
 1,118,500 21.74 22.17 21.71 0 0 0
29/03/2021
21.74
 1,057,200 21.59 21.74 21.56 0 0 0
26/03/2021
21.56
 764,800 21.43 21.74 21.10 0 0 0
25/03/2021
21.50
 1,175,300 21.31 21.50 21.19 0 0 0
24/03/2021
21.31
 1,078,800 21.37 21.50 20.88 0 0 0
23/03/2021
21.43
 1,521,800 21.74 21.74 21.07 0 0 0

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