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)
14/04/2021
22.66
 816,700 22.72 22.72 22.29 0 300 0.0
13/04/2021
22.72
 1,240,000 22.66 22.85 22.36 0 300 0.0
12/04/2021
22.66
 1,093,900 22.48 22.72 22.48 0 25,300 -0.9
09/04/2021
22.48
 780,500 22.29 22.54 22.20 6,900 79,800 -2.7
08/04/2021
22.29
 674,500 22.08 22.29 21.77 5,500 0 0.2
07/04/2021
22.08
 685,600 22.14 22.17 21.80 12,400 0 0.4
06/04/2021
22.14
 718,100 22.60 22.60 21.99 4,600 200 0.2
05/04/2021
22.60
 1,106,100 22.75 23.00 22.08 0 90,500 -3.4
02/04/2021
22.75
 465,400 22.85 22.97 22.69 0 56,000 -2.1
01/04/2021
22.85
 1,175,300 22.23 22.85 22.11 300 0 0.0
31/03/2021
22.23
 567,800 22.11 22.48 22.11 0 0 0
30/03/2021
22.11
 1,118,500 21.74 22.17 21.71 10,000 500 0.3
29/03/2021
21.74
 1,057,200 21.56 21.74 21.56 0 0 0
26/03/2021
21.56
 764,800 21.50 21.74 21.10 0 400 0.0
25/03/2021
21.50
 1,175,300 21.31 21.50 21.19 9,900 100 0.3
24/03/2021
21.31
 1,078,800 21.43 21.50 20.88 9,400 0 0.3
23/03/2021
21.43
 1,521,800 21.80 21.80 21.07 4,700 0 0.2
22/03/2021
21.80
 620,200 22.05 22.11 21.68 0 0 0
19/03/2021
22.05
 868,300 22.60 22.60 21.43 0 100 0.0
18/03/2021
22.60
 560,300 22.42 22.72 22.20 0 0 0
17/03/2021
22.42
 2,030,800 21.68 22.48 20.88 200 4,000 -0.1
16/03/2021
21.68
 5,219,600 21.19 21.80 19.78 20,200 0 0.7
15/03/2021
21.19
 641,400 21.77 21.77 21.19 1,200 200 0.0
12/03/2021
21.77
 1,234,100 22.36 22.36 21.74 0 0 0
11/03/2021
22.36
 1,940,000 22.60 22.72 22.11 0 0 0
10/03/2021
22.60
 2,245,800 22.72 23.03 21.83 0 0 0
09/03/2021
22.72
 2,142,900 21.50 22.85 20.88 0 12,600 -0.5
08/03/2021
21.50
 1,111,700 21.50 21.68 21.19 100 100 0
05/03/2021
21.50
 1,047,600 21.07 21.50 20.76 0 25,600 -0.9
04/03/2021
21.07
 817,300 21.59 21.80 21.03 0 9,000 -0.3
03/03/2021
21.59
 874,400 21.56 21.68 21.43 0 10,400 -0.4
02/03/2021
21.56
 836,200 21.53 21.93 21.40 0 22,800 -0.8
01/03/2021
21.53
 716,400 21.00 21.56 21.07 0 0 0
26/02/2021
21.00
 967,900 21.07 21.13 20.76 0 246,700 -8.4
25/02/2021
21.07
 1,253,700 21.19 21.37 20.88 100 326,600 -11.2
24/02/2021
21.19
 1,163,800 21.31 21.50 21.03 0 181,400 -6.3
23/02/2021
21.31
 1,403,400 21.68 21.71 21.25 0 200,900 -7.0
22/02/2021
21.68
 1,441,300 21.50 21.80 21.31 0 19,900 -0.7
19/02/2021
21.50
 997,900 21.65 21.71 21.25 0 19,600 -0.7
18/02/2021
21.65
 893,100 21.46 21.71 21.31 0 14,500 -0.5
17/02/2021
21.46
 879,700 20.94 21.53 21.00 0 4,500 -0.2
09/02/2021
20.94
 1,839,900 20.57 21.07 20.54 0 0 0
08/02/2021
20.57
 964,500 21.53 21.62 20.24 3,300 177,500 -5.9
05/02/2021
21.53
 1,608,100 21.86 22.23 21.53 0 224,000 -8.0
04/02/2021
21.86
 833,700 21.86 21.96 21.59 0 55,500 -2.0
03/02/2021
21.86
 995,300 21.19 22.17 21.19 0 58,300 -2.1
02/02/2021
21.19
 1,721,300 20.73 21.19 20.70 0 0 0
01/02/2021
20.73
 1,608,800 21.07 21.28 20.54 5,400 100 0.2
29/01/2021
21.07
 1,405,300 20.54 21.37 20.36 90,400 377,600 -9.8
28/01/2021
20.54
 1,811,500 22.08 22.08 20.54 85,000 0 2.9
27/01/2021
22.08
 2,021,600 23.03 23.34 22.05 0 16,300 -0.6
26/01/2021
23.03
 1,476,800 23.37 23.89 22.54 100 51,200 -2.0
25/01/2021
23.37
 1,791,800 22.72 23.71 22.72 65,200 220,600 -5.9
22/01/2021
22.72
 1,767,000 22.60 22.85 22.54 7,300 0 0.3
21/01/2021
22.60
 3,790,300 21.50 23.00 21.28 4,500 45,100 -1.5
20/01/2021
21.50
 2,935,500 22.29 22.29 20.85 127,200 79,800 1.6
19/01/2021
22.29
 1,572,800 22.88 22.88 21.68 21,600 0 0.8
18/01/2021
22.88
 2,162,000 22.91 23.03 22.66 500 57,000 -2.1
15/01/2021
22.91
 3,052,900 22.14 23.68 21.50 15,100 144,900 -4.9
14/01/2021
22.14
 3,666,700 20.70 22.14 20.57 200 17,000 -0.6
13/01/2021
20.70
 1,394,400 20.70 20.73 20.51 0 0 0
12/01/2021
20.70
 1,200,800 20.54 20.70 20.54 0 0 0
11/01/2021
20.54
 1,596,200 20.54 20.60 20.48 0 0 0
08/01/2021
20.54
 851,000 20.67 20.67 20.48 0 0 0
07/01/2021
20.67
 1,547,500 20.70 20.79 20.54 0 0 0
06/01/2021
20.70
 757,100 20.64 20.76 20.54 0 0 0
05/01/2021
20.64
 1,425,000 20.64 20.76 20.57 0 0 0
04/01/2021
20.64
 1,160,500 20.48 20.64 20.45 0 0 0
31/12/2020
20.48
 782,430 20.33 20.57 20.33 0 0 0
30/12/2020
20.33
 2,817,080 20.36 20.36 20.27 0 0 0
29/12/2020
20.36
 858,510 20.33 20.39 20.27 0 0 0
28/12/2020
20.33
 2,783,190 20.33 20.48 20.27 0 0 0
25/12/2020
20.33
 1,364,470 20.24 20.36 20.24 0 11,960 -0.4
24/12/2020
20.24
 811,150 20.27 20.51 20.14 0 51,900 -1.7
23/12/2020
20.27
 1,605,630 20.33 20.42 20.27 0 0 0
22/12/2020
20.33
 1,538,690 20.36 20.42 20.17 10 200,000 -6.6
21/12/2020
20.36
 688,900 20.36 20.36 20.24 300 0 0.0
18/12/2020
20.36
 1,010,170 20.33 20.39 20.21 0 100,000 -3.3
17/12/2020
20.33
 879,370 20.33 20.42 20.21 0 0 0
16/12/2020
20.33
 1,213,170 20.36 20.42 20.24 0 100,000 -3.3
15/12/2020
20.36
 880,760 20.36 20.39 20.27 0 0 0
14/12/2020
20.36
 484,530 20.36 20.42 20.33 0 0 0
11/12/2020
20.36
 707,240 20.36 20.39 20.33 0 15,750 -0.5
10/12/2020
20.36
 429,920 20.42 20.42 20.36 0 3,690 -0.1
09/12/2020
20.42
 468,670 20.42 20.42 20.33 0 100 0.0
08/12/2020
20.42
 1,652,700 20.36 20.42 20.21 0 100 0.0
07/12/2020
20.36
 1,543,430 20.33 20.45 20.24 0 0 0
04/12/2020
20.33
 1,974,940 20.36 20.48 20.27 0 0 0
03/12/2020
20.36
 1,601,170 20.36 20.54 20.24 0 0 0
02/12/2020
20.36
 1,037,100 20.30 20.36 20.14 0 0 0
01/12/2020
20.30
 1,549,970 20.33 20.33 20.21 0 0 0
30/11/2020
20.33
 1,507,050 20.42 20.51 20.33 0 0 0
27/11/2020
20.42
 1,334,620 20.42 20.51 20.30 0 0 0
26/11/2020
20.42
 1,787,120 20.36 20.42 20.24 100 0 0.0
25/11/2020
20.36
 1,982,980 20.39 20.51 20.33 0 0 0
24/11/2020
20.39
 1,681,510 20.39 20.54 20.30 2,180 0 0.1
23/11/2020
20.39
 1,542,790 20.42 20.48 20.27 0 0 0
20/11/2020
20.42
 1,850,460 20.39 20.57 20.08 0 4,570 -0.2
19/11/2020
20.39
 1,033,450 20.33 20.39 20.27 0 0 0
18/11/2020
20.33
 1,240,560 20.39 20.48 20.30 0 0 0

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