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)
08/09/2021
25.67
 1,081,000 24.87 25.79 24.63 0 0 0
07/09/2021
24.87
 1,097,400 25.92 26.04 24.87 2,100 0 0.1
06/09/2021
25.92
 1,015,200 25.67 26.10 25.61 9,500 0 0.4
01/09/2021
25.67
 1,153,200 25.79 26.16 24.72 23,800 100 1.0
31/08/2021
25.79
 789,600 25.82 26.07 25.73 13,700 0 0.6
30/08/2021
25.82
 803,200 25.61 25.86 25.61 52,000 10,100 1.8
27/08/2021
25.61
 1,266,500 25.49 25.61 25.06 25,100 0 1.0
26/08/2021
25.49
 679,200 25.79 26.29 25.49 6,700 0 0.3
25/08/2021
25.79
 708,800 25.67 25.79 24.87 6,800 0 0.3
24/08/2021
25.67
 1,521,600 25.49 25.67 24.57 21,000 0 0.8
23/08/2021
25.49
 895,100 25.61 25.67 24.87 0 200 0.0
20/08/2021
25.61
 539,100 25.79 25.86 25.61 3,900 0 0.2
19/08/2021
25.79
 579,800 25.43 25.79 25.12 0 0 0
18/08/2021
25.43
 535,000 25.27 25.43 25.15 0 0 0
17/08/2021
25.27
 635,800 25.70 25.79 25.27 0 100 0.0
16/08/2021
25.70
 809,300 25.79 26.04 25.61 0 0 0
13/08/2021
25.79
 665,000 25.49 25.79 25.33 0 0 0
12/08/2021
25.49
 696,900 25.18 25.58 25.06 200 0 0.0
11/08/2021
25.18
 636,800 25.33 25.43 25.18 4,500 1,000 0.1
10/08/2021
25.33
 720,800 25.24 25.36 25.18 0 9,400 -0.4
09/08/2021
25.24
 838,100 24.81 25.24 24.57 0 100 0.0
06/08/2021
24.81
 898,600 24.87 25.18 24.66 0 1,300 -0.1
05/08/2021
24.87
 625,000 24.57 25.18 24.50 2,600 0 0.1
04/08/2021
24.57
 1,044,100 24.50 24.69 24.41 4,400 500 0.2
03/08/2021
24.50
 903,600 24.11 24.63 23.77 100 3,500 -0.1
02/08/2021
24.11
 1,319,700 23.98 24.29 23.98 0 4,700 -0.2
30/07/2021
23.98
 1,236,900 22.42 23.98 21.99 0 10,400 -0.4
29/07/2021
22.42
 367,800 21.93 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 10,900 -0.4
26/07/2021
22.42
 521,000 22.08 22.48 22.02 0 0 0
23/07/2021
22.08
 1,237,200 22.11 22.42 21.31 0 15,900 -0.6
22/07/2021
22.11
 1,105,900 21.25 22.11 21.00 0 12,000 -0.4
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 21.59 21.59 21.19 0 2,000 -0.1
16/07/2021
21.59
 448,100 21.62 21.65 21.56 100 0 0.0
15/07/2021
21.62
 1,124,300 21.80 21.86 21.50 30,500 0 1.1
14/07/2021
21.80
 1,500,000 21.50 21.89 21.56 16,800 0 0.6
13/07/2021
21.50
 1,208,200 21.25 21.56 21.25 500 0 0.0
12/07/2021
21.25
 1,178,000 21.34 21.43 20.88 17,300 0 0.6
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 21.50 21.56 21.40 0 0 0
07/07/2021
21.50
 1,111,400 21.59 21.71 21.40 0 0 0
06/07/2021
21.59
 469,900 21.65 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 21.99 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 21.93 22.05 21.56 0 0 0
29/06/2021
21.93
 1,323,800 21.56 22.11 21.53 0 4,400 -0.2
28/06/2021
21.56
 556,700 21.53 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 21.62 21.74 21.50 0 0 0
23/06/2021
21.62
 1,097,500 21.77 21.80 21.40 0 0 0
22/06/2021
21.77
 785,400 21.93 22.02 21.19 100 0 0.0
21/06/2021
21.93
 508,800 21.83 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 21.93 21.99 21.77 0 0 0
16/06/2021
21.93
 450,400 21.37 22.05 21.37 0 100 0.0
15/06/2021
21.37
 347,900 21.10 21.43 21.10 0 0 0
14/06/2021
21.10
 1,058,900 20.85 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 20.82 20.88 20.76 0 0 0
09/06/2021
20.82
 1,346,100 20.85 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 20.91 20.94 20.85 0 0 0
03/06/2021
20.91
 1,071,400 20.88 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 2,000 -0.1
27/05/2021
20.88
 1,564,200 20.88 21.00 20.82 100 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 21.10 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 0 548,175 -19.2
20/05/2021
21.25
 1,162,800 21.31 21.43 20.88 0 2,300 -0.1
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 42,800 -1.5
14/05/2021
20.88
 1,086,400 20.88 21.37 20.79 2,000 145,100 -4.9
13/05/2021
20.88
 550,000 20.88 21.00 20.79 200 115,400 -3.9
12/05/2021
20.88
 1,132,200 21.00 21.68 20.88 0 101,900 -3.5
11/05/2021
21.00
 922,100 21.22 21.40 21.00 0 73,300 -2.5
10/05/2021
21.22
 1,499,200 21.25 21.25 20.88 0 98,900 -3.4
07/05/2021
21.25
 1,638,500 21.50 21.80 21.07 0 62,300 -2.2
06/05/2021
21.50
 1,889,800 22.11 22.11 21.34 0 159,200 -5.6
05/05/2021
22.11
 1,251,600 22.11 22.42 21.99 0 5,200 -0.2
04/05/2021
22.11
 2,363,900 22.32 22.32 20.88 46,500 39,100 0.2
29/04/2021
22.32
 975,600 22.36 22.45 22.23 100 3,400 -0.1
28/04/2021
22.36
 1,851,400 22.32 22.42 22.17 0 17,500 -0.6
27/04/2021
22.32
 1,328,900 22.29 22.36 22.17 100 2,200 -0.1
26/04/2021
22.29
 1,484,500 22.23 22.45 22.02 0 21,700 -0.8
23/04/2021
22.23
 687,500 21.62 22.48 21.62 10,900 1,900 0.3
22/04/2021
21.62
 809,300 22.60 22.60 21.62 9,500 21,500 -0.2
20/04/2021
22.60
 1,420,600 22.66 22.85 22.42 14,300 0 0.5
19/04/2021
22.66
 1,864,500 22.05 22.66 22.05 58,800 500 2.1
16/04/2021
22.05
 1,637,700 22.11 22.42 21.86 8,200 0 0.3
15/04/2021
22.11
 1,175,000 22.66 22.88 22.11 6,800 0 0.2

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