CTCP Đầu tư Văn Phú - INVEST (vpi)

52.70
-0.50
(-0.94%)
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
(2025-06-11) 		2 3.91% 49,530,800 -1,340,800 -89.1
51.20
54
52.70
2 tháng
(2025-05-12) 		1.30 2.50% 96,728,900 -395,701 -81.2
48.40
55.50
52.70
3 tháng
(2025-04-14) 		-5.60 -9.52% 130,035,400 -783,201 -96.8
48.40
58.80
52.70
6 tháng
(2025-01-13) 		-5.90 -9.98% 232,848,100 651,868 -14.9
48.40
59.70
52.70
12 tháng
(2024-07-16) 		2.53 5% 399,834,300 406,564 -25.6
48.40
59.90
52.70
24 tháng
(2023-07-24) 		8.03 17.79% 644,482,500 -324,927 -62.6
42.50
59.90
52.70
36 tháng
(2022-07-27) 		6.68 14.36% 825,426,500 3,204,929 140.0
42.33
59.90
52.70
60 tháng
(2020-08-06) 		30.37 132.99% 1,365,927,720 -1,236,646 -14.9
21.89
59.90
52.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2020
22.59
 1,231,430 22.05 22.59 22.16 32,070 0 1.3
27/04/2020
22.05
 977,830 22.43 22.43 22.05 1,440 0 0.1
24/04/2020
22.43
 981,740 22.37 22.43 22.16 0 430,940 -17.7
23/04/2020
22.37
 592,230 22.37 22.43 22.37 0 0 0
22/04/2020
22.37
 508,860 22.37 22.48 22.35 0 20 -0.0
21/04/2020
22.37
 468,100 22.43 22.48 22.16 14,770 0 0.6
20/04/2020
22.43
 341,680 22.48 22.48 22.37 2,450 0 0.1
17/04/2020
22.48
 514,650 22.40 22.48 22.35 28,620 2,400 1.1
16/04/2020
22.40
 438,970 22.51 22.51 22.37 8,940 2,400 0.3
15/04/2020
22.51
 100,640 22.54 22.56 22.46 0 0 0
14/04/2020
22.54
 760,090 22.70 22.70 22.16 17,090 100,000 -3.4
13/04/2020
22.70
 223,620 22.51 22.70 22.37 35,870 100,000 -6.7
10/04/2020
22.51
 617,880 22.59 22.59 22.35 6,580 0 0.3
09/04/2020
22.59
 910,800 22.64 22.64 22.16 11,020 0 0.5
08/04/2020
22.64
 586,040 22.59 22.70 22.54 37,180 0 1.6
07/04/2020
22.59
 518,930 22.32 22.73 22.16 21,230 0 0.9
06/04/2020
22.32
 369,720 22.32 22.62 22.16 3,400 0 0.1
03/04/2020
22.32
 464,970 22.21 22.35 22.21 8,050 0 0.3
01/04/2020
22.21
 535,360 22.16 22.29 22.10 20,230 110,500 -3.6
31/03/2020
22.16
 436,750 22.16 22.40 22.16 17,130 0 0.7
30/03/2020
22.16
 223,930 22.13 22.29 22.08 14,600 320,000 -12.4
27/03/2020
22.13
 312,360 22.19 22.59 22.10 10,810 32,590 -0.9
26/03/2020
22.19
 336,040 22.35 22.54 22.16 14,140 25,140 -0.5
25/03/2020
22.35
 379,740 22.35 22.59 22.35 19,160 212,080 -7.8
24/03/2020
22.35
 403,300 22.24 22.43 22.10 0 200,000 -8.1
23/03/2020
22.24
 424,850 22.51 22.51 22.16 0 0 0
20/03/2020
22.51
 449,570 22.51 22.67 22.46 0 224,040 -9.1
19/03/2020
22.51
 381,820 22.43 22.59 22.43 500 1,630 -0.0
18/03/2020
22.43
 436,960 21.92 22.48 21.92 500 88,630 -3.6
17/03/2020
21.92
 456,780 21.92 22.08 21.92 0 101,130 -4.1
16/03/2020
21.92
 349,160 22.10 22.10 21.86 0 57,770 -2.3
13/03/2020
22.10
 376,010 21.94 22.59 21.70 0 57,300 -2.3
12/03/2020
21.94
 357,690 22.16 22.16 21.83 0 134,360 -5.4
11/03/2020
22.16
 260,900 22.32 22.43 21.94 0 13,390 -0.6
10/03/2020
22.32
 445,480 22.21 22.40 22.13 0 102,960 -4.2
09/03/2020
22.21
 492,000 22.59 22.59 22.21 0 19,990 -0.8
06/03/2020
22.59
 590,910 22.46 22.75 22.40 115,740 100,000 0.7
05/03/2020
22.46
 542,000 22.46 22.64 22.46 17,050 18,820 -0.1
04/03/2020
22.46
 636,860 22.43 22.54 22.37 5,350 2,170 0.1
03/03/2020
22.43
 551,920 22.32 22.48 22.29 70,930 2,650 2.8
02/03/2020
22.32
 682,660 22.54 22.62 22.32 0 12,000 -0.5
28/02/2020
22.54
 428,960 22.64 22.78 21.86 1,150 100,000 -4.0
27/02/2020
22.64
 644,920 22.67 22.70 21.89 0 0 0
26/02/2020
22.67
 545,300 22.70 22.89 22.67 0 0 0
25/02/2020
22.70
 303,630 22.59 22.75 22.51 0 0 0
24/02/2020
22.59
 623,470 22.67 22.67 22.48 0 0 0
21/02/2020
22.67
 986,640 22.86 22.94 22.51 20,640 6,370 0.6
20/02/2020
22.86
 527,890 22.94 23.05 22.59 9,620 3,300 0.3
19/02/2020
22.94
 656,270 22.92 22.97 22.81 0 0 0
18/02/2020
22.92
 803,730 23.00 23.10 22.92 0 0 0
17/02/2020
23.00
 328,430 22.97 23.08 22.81 0 0 0
14/02/2020
22.97
 552,900 22.94 23.05 22.86 0 0 0
13/02/2020
22.94
 202,990 22.92 23.00 22.83 16,730 0 0.7
12/02/2020
22.92
 244,300 22.86 22.94 22.81 10,840 0 0.5
11/02/2020
22.86
 374,420 22.83 22.92 22.78 14,280 0 0.6
10/02/2020
22.83
 518,680 22.83 22.89 22.75 28,900 0 1.2
07/02/2020
22.83
 538,120 22.86 22.92 22.75 18,350 307,550 -11.8
06/02/2020
22.86
 378,980 22.70 22.86 22.48 0 0 0
05/02/2020
22.70
 344,530 22.64 22.86 22.64 0 0 0
04/02/2020
22.64
 225,220 22.73 22.75 22.54 0 0 0
03/02/2020
22.73
 641,050 22.70 22.81 22.59 0 3,340 -0.1
31/01/2020
22.70
 277,310 22.75 22.81 22.40 0 0 0
30/01/2020
22.75
 301,650 22.83 22.86 22.70 0 0 0
22/01/2020
22.83
 799,310 23.00 23.02 22.81 95,530 0 4.0
21/01/2020
23.00
 190,920 22.94 23.02 22.83 0 0 0
20/01/2020
22.94
 260,150 22.89 23.08 22.81 670 0 0.0
17/01/2020
22.89
 138,380 22.89 23.00 22.75 1,220 0 0.1
16/01/2020
22.89
 117,900 22.92 22.92 22.78 0 0 0
15/01/2020
22.92
 171,870 22.92 22.97 22.70 0 0 0
14/01/2020
22.92
 180,700 22.83 22.97 22.83 0 0 0
13/01/2020
22.83
 418,780 22.86 22.97 22.70 0 0 0
10/01/2020
22.86
 93,550 22.86 22.94 22.75 0 0 0
09/01/2020
22.86
 167,860 22.81 22.89 22.75 0 0 0
08/01/2020
22.81
 64,030 22.81 22.89 22.67 0 0 0
07/01/2020
22.81
 430,440 22.89 22.97 22.70 0 0 0
06/01/2020
22.89
 146,320 22.92 22.94 22.78 0 0 0
03/01/2020
22.92
 610,910 22.81 22.94 22.75 0 0 0
02/01/2020
22.81
 360,630 22.94 22.94 22.70 0 0 0
31/12/2019
22.94
 1,035,930 22.70 22.97 22.70 0 250,000 -10.3
30/12/2019
22.70
 398,590 22.48 22.70 22.40 0 0 0
27/12/2019
22.48
 319,910 22.40 22.54 22.35 0 200,000 -8.2
26/12/2019
22.40
 301,820 22.37 22.51 22.32 0 250,000 -10.3
25/12/2019
22.37
 329,910 22.48 22.59 22.27 0 0 0
24/12/2019
22.48
 338,860 22.54 22.59 22.10 0 0 0
23/12/2019
22.54
 312,220 22.43 22.56 22.35 0 7,410 -0.3
20/12/2019
22.43
 197,240 22.27 22.51 22.27 0 0 0
19/12/2019
22.27
 211,490 22.43 22.43 21.75 0 90,220 -3.7
18/12/2019
22.43
 229,000 22.48 22.64 22.32 20 41,580 -1.7
17/12/2019
22.48
 342,530 22.27 22.59 22.19 0 0 0
16/12/2019
22.27
 179,180 22.40 22.48 22.27 0 0 0
13/12/2019
22.40
 125,620 22.54 22.59 22.35 0 34,000 -1.4
12/12/2019
22.54
 297,880 22.35 22.59 22.35 0 0 0
11/12/2019
22.35
 176,570 22.16 22.51 22.16 0 0 0
10/12/2019
22.16
 738,710 22.48 22.48 21.89 0 100,000 -4.1
09/12/2019
22.48
 321,830 22.43 22.56 22.37 0 200,000 -8.2
06/12/2019
22.43
 332,650 22.48 22.64 22.32 0 21,010 -0.9
05/12/2019
22.48
 350,020 22.48 22.56 22.16 0 29,000 -1.2
04/12/2019
22.48
 227,930 22.16 22.48 22.16 0 0 0
03/12/2019
22.16
 307,410 22.70 22.81 22.13 0 28,000 -1.2
02/12/2019
22.70
 500,060 22.70 22.73 22.51 0 100,050 -4.1

Chính sách bảo mật | Điều khoản sử dụng |