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)
22/03/2021
21.80
 620,200 22.05 22.11 21.68 0 0 0
19/03/2021
22.05
 868,300 21.80 22.11 21.43 0 0 0
18/03/2021
22.60
 560,300 22.57 22.72 22.20 0 0 0
17/03/2021
22.42
 2,030,800 21.62 22.48 20.88 0 0 0
16/03/2021
21.68
 5,219,600 21.07 21.80 19.78 0 0 0
15/03/2021
21.19
 641,400 21.74 21.77 21.19 0 0 0
12/03/2021
21.77
 1,234,100 22.29 22.29 21.74 0 0 0
11/03/2021
22.36
 1,940,000 22.66 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 20.94 22.85 20.88 0 0 0
08/03/2021
21.50
 1,111,700 21.68 21.68 21.19 0 0 0
05/03/2021
21.50
 1,047,600 20.94 21.50 20.76 0 0 0
04/03/2021
21.07
 817,300 21.53 21.80 21.03 0 0 0
03/03/2021
21.59
 874,400 21.56 21.68 21.43 0 0 0
02/03/2021
21.56
 836,200 21.86 21.93 21.40 0 0 0
01/03/2021
21.53
 716,400 21.07 21.56 21.07 0 0 0
26/02/2021
21.00
 967,900 21.07 21.13 20.76 0 0 0
25/02/2021
21.07
 1,253,700 21.34 21.37 20.88 0 0 0
24/02/2021
21.19
 1,163,800 21.34 21.50 21.03 0 0 0
23/02/2021
21.31
 1,403,400 21.50 21.71 21.25 0 0 0
22/02/2021
21.68
 1,441,300 21.50 21.80 21.31 0 0 0
19/02/2021
21.50
 997,900 21.62 21.71 21.25 0 0 0
18/02/2021
21.65
 893,100 21.62 21.71 21.31 0 0 0
17/02/2021
21.46
 879,700 21.22 21.53 21.00 0 0 0
09/02/2021
20.94
 1,839,900 20.94 21.07 20.54 0 0 0
08/02/2021
20.57
 964,500 21.53 21.62 20.24 0 0 0
05/02/2021
21.53
 1,608,100 21.86 22.23 21.53 0 0 0
04/02/2021
21.86
 833,700 21.86 21.96 21.59 0 0 0
03/02/2021
21.86
 995,300 21.19 22.17 21.19 0 0 0
02/02/2021
21.19
 1,721,300 20.70 21.19 20.70 0 0 0
01/02/2021
20.73
 1,608,800 21.00 21.28 20.54 0 0 0
29/01/2021
21.07
 1,405,300 20.36 21.37 20.36 0 0 0
28/01/2021
20.54
 1,811,500 20.94 21.56 20.54 0 0 0
27/01/2021
22.08
 2,021,600 22.91 23.34 22.05 0 0 0
26/01/2021
23.03
 1,476,800 23.37 23.89 22.54 0 0 0
25/01/2021
23.37
 1,791,800 22.72 23.71 22.72 0 0 0
22/01/2021
22.72
 1,767,000 22.72 22.85 22.54 0 0 0
21/01/2021
22.60
 3,790,300 21.50 23.00 21.28 0 0 0
20/01/2021
21.50
 2,935,500 22.26 22.29 20.85 0 0 0
19/01/2021
22.29
 1,572,800 22.72 22.72 21.68 0 0 0
18/01/2021
22.88
 2,162,000 22.88 23.03 22.66 0 0 0
15/01/2021
22.91
 3,052,900 22.72 23.68 21.50 0 0 0
14/01/2021
22.14
 3,666,700 20.70 22.14 20.57 0 0 0
13/01/2021
20.70
 1,394,400 20.60 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 20.57 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 20.27 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 0 0
24/12/2020
20.24
 811,150 20.27 20.51 20.14 0 0 0
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 0 0 0
21/12/2020
20.36
 688,900 20.36 20.36 20.24 0 0 0
18/12/2020
20.36
 1,010,170 20.33 20.39 20.21 0 0 0
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 0 0
15/12/2020
20.36
 880,760 20.36 20.39 20.27 0 0 0
14/12/2020
20.36
 484,530 20.33 20.42 20.33 0 0 0
11/12/2020
20.36
 707,240 20.36 20.39 20.33 0 0 0
10/12/2020
20.36
 429,920 20.42 20.42 20.36 0 0 0
09/12/2020
20.42
 468,670 20.42 20.42 20.33 0 0 0
08/12/2020
20.42
 1,652,700 20.36 20.42 20.21 0 0 0
07/12/2020
20.36
 1,543,430 20.36 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 0 0 0
25/11/2020
20.36
 1,982,980 20.36 20.51 20.33 0 0 0
24/11/2020
20.39
 1,681,510 20.39 20.54 20.30 0 0 0
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 0 0
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
17/11/2020
20.39
 971,050 20.45 20.45 20.39 0 0 0
16/11/2020
20.45
 949,210 20.51 20.60 20.33 0 0 0
13/11/2020
20.51
 1,042,670 20.51 20.54 20.36 0 0 0
12/11/2020
20.51
 1,071,870 20.48 20.64 20.42 0 0 0
11/11/2020
20.48
 1,102,460 20.45 20.60 20.42 0 0 0
10/11/2020
20.45
 1,214,550 20.42 20.64 20.42 0 0 0
09/11/2020
20.42
 876,820 20.42 20.51 20.36 0 0 0
06/11/2020
20.42
 680,500 20.42 20.51 20.39 0 0 0
05/11/2020
20.42
 637,530 20.39 20.48 20.27 0 0 0
04/11/2020
20.36
 1,095,660 20.45 20.54 20.33 0 0 0
03/11/2020
20.45
 533,200 20.48 20.51 20.45 0 0 0
02/11/2020
20.45
 371,970 20.45 20.54 20.39 0 0 0
30/10/2020
20.45
 621,730 20.42 20.54 20.42 0 0 0
29/10/2020
20.42
 623,920 20.39 20.57 20.08 0 0 0
28/10/2020
20.39
 410,050 20.48 20.48 20.36 0 0 0
27/10/2020
20.48
 422,100 20.45 20.54 20.45 0 0 0
26/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
26/10/2020
20.48
 555,170 20.27 20.51 20.27 0 0 0

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