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)
23/10/2020
20.27
 1,102,010 20.39 20.41 20.24 0 0 0
22/10/2020
20.39
 2,417,980 20.37 20.51 20.14 0 0 0
21/10/2020
20.41
 1,188,420 20.37 20.51 20.34 0 0 0
20/10/2020
20.37
 1,091,780 20.51 20.51 20.12 0 0 0
19/10/2020
20.51
 1,676,360 20.44 20.61 20.39 0 0 0
16/10/2020
20.44
 1,439,330 20.39 20.56 20.39 0 0 0
15/10/2020
20.39
 1,605,180 20.29 20.64 20.24 0 0 0
14/10/2020
20.29
 1,646,700 20.32 20.34 20.22 0 0 0
13/10/2020
20.32
 1,122,680 20.32 20.39 20.22 0 0 0
12/10/2020
20.32
 1,743,100 20.32 20.37 20.22 0 0 0
09/10/2020
20.32
 662,550 20.17 20.39 19.90 0 0 0
08/10/2020
20.17
 534,960 20.32 20.32 20.14 0 0 0
07/10/2020
20.32
 1,152,330 20.32 20.44 20.19 0 0 0
06/10/2020
20.32
 711,350 20.14 20.39 20.14 0 0 0
05/10/2020
20.14
 1,186,990 20.14 20.24 19.68 0 0 0
02/10/2020
20.14
 435,450 20.14 20.24 20.07 0 0 0
01/10/2020
20.14
 590,540 20.24 20.29 20.12 0 0 0
30/09/2020
20.24
 548,500 20.22 20.34 20.12 0 0 0
29/09/2020
20.24
 433,490 20.41 20.44 20.12 0 0 0
28/09/2020
20.41
 514,390 20.54 20.64 20.37 0 0 0
25/09/2020
20.54
 331,110 20.24 20.66 20.19 0 0 0
24/09/2020
20.24
 772,210 20.32 20.34 20.19 0 0 0
23/09/2020
20.32
 561,470 20.29 20.39 20.22 0 0 0
22/09/2020
20.29
 1,510,560 20.24 20.37 20.14 0 0 0
21/09/2020
20.24
 417,470 20.24 20.34 20.14 0 0 0
18/09/2020
20.22
 623,770 20.17 20.29 20.09 0 0 0
17/09/2020
20.17
 1,130,860 20.09 20.22 20.09 0 0 0
16/09/2020
20.09
 397,250 20.02 20.14 20.02 0 0 0
15/09/2020
20.02
 516,530 19.90 20.12 19.90 0 0 0
14/09/2020
19.90
 410,940 20.05 20.09 19.85 0 0 0
11/09/2020
20.05
 472,710 19.90 20.19 19.90 0 0 0
10/09/2020
20.12
 844,300 20.00 20.19 19.92 0 0 0
09/09/2020
20.19
 945,110 20.24 20.27 20.14 0 0 0
08/09/2020
20.24
 653,580 20.24 20.39 20.19 0 0 0
07/09/2020
20.24
 454,900 20.22 20.29 20.09 0 0 0
04/09/2020
20.22
 819,870 20.14 20.24 20.09 0 0 0
03/09/2020
20.19
 646,670 20.17 20.34 20.14 0 0 0
01/09/2020
20.14
 427,090 20.14 20.64 20.07 0 0 0
31/08/2020
20.14
 795,890 20.54 20.71 20.14 0 0 0
28/08/2020
20.54
 399,610 20.54 20.59 20.44 0 0 0
27/08/2020
20.54
 874,290 20.51 20.64 20.29 0 0 0
26/08/2020
20.51
 399,200 20.49 20.51 20.46 0 0 0
25/08/2020
20.49
 628,220 20.54 20.54 20.41 0 0 0
24/08/2020
20.54
 438,090 20.59 20.59 20.49 0 0 0
21/08/2020
20.59
 367,030 20.56 20.61 20.51 0 0 0
20/08/2020
20.59
 281,810 20.56 20.64 20.54 0 0 0
19/08/2020
20.56
 564,860 20.49 20.64 20.39 0 0 0
18/08/2020
20.51
 1,012,830 20.14 20.51 20.05 0 0 0
17/08/2020
20.14
 810,420 20.14 20.14 19.90 0 0 0
14/08/2020
19.90
 1,121,010 20.14 20.32 19.87 0 0 0
13/08/2020
20.14
 1,311,480 20.41 20.49 20.14 0 0 0
12/08/2020
20.39
 546,000 20.34 20.44 20.22 0 0 0
11/08/2020
20.34
 695,540 20.56 20.56 20.32 0 0 0
10/08/2020
20.56
 430,280 20.64 20.83 20.54 0 0 0
07/08/2020
20.64
 696,570 20.76 20.91 20.59 0 0 0
06/08/2020
20.76
 572,210 20.73 20.81 20.51 0 0 0
05/08/2020
20.73
 656,560 20.66 20.76 20.54 0 0 0
04/08/2020
20.64
 637,160 20.56 20.64 20.49 0 0 0
03/08/2020
20.56
 478,440 20.54 20.61 20.49 0 0 0
31/07/2020
20.54
 227,870 20.54 20.61 20.46 0 0 0
30/07/2020
20.54
 962,120 20.49 20.54 20.49 0 0 0
29/07/2020
20.49
 934,680 20.56 20.56 20.44 0 0 0
28/07/2020
20.54
 663,730 20.32 20.64 20.32 0 0 0
27/07/2020
20.32
 1,090,540 20.51 20.51 20.14 0 0 0
24/07/2020
20.51
 459,480 20.46 20.64 20.39 0 0 0
23/07/2020
20.54
 586,000 20.44 20.64 20.22 0 0 0
22/07/2020
20.44
 367,360 20.44 20.49 20.27 0 0 0
21/07/2020
20.44
 411,860 20.46 20.54 20.37 0 0 0
20/07/2020
20.46
 537,800 20.46 20.51 20.32 0 0 0
17/07/2020
20.41
 360,330 20.37 20.49 20.32 0 0 0
16/07/2020
20.37
 458,780 20.41 20.46 20.32 0 0 0
15/07/2020
20.41
 351,350 20.24 20.44 20.24 0 0 0
14/07/2020
20.24
 376,700 20.19 20.24 20.14 0 0 0
13/07/2020
20.19
 599,800 20.29 20.34 20.17 0 0 0
10/07/2020
20.29
 321,970 20.34 20.49 20.27 0 0 0
09/07/2020
20.34
 354,340 20.22 20.39 20.22 0 0 0
08/07/2020
20.22
 928,290 20.39 20.56 20.22 0 0 0
07/07/2020
20.39
 509,310 20.34 20.41 20.14 0 0 0
06/07/2020
20.34
 436,370 20.29 20.39 19.97 0 0 0
03/07/2020
20.29
 399,720 20.17 20.39 19.80 0 0 0
02/07/2020
20.17
 461,980 20.73 20.73 19.90 0 0 0
01/07/2020
20.73
 566,810 20.86 21.03 19.90 0 0 0
30/06/2020
20.86
 913,190 20.68 20.86 19.26 0 0 0
29/06/2020
20.68
 486,010 20.64 20.78 20.61 0 0 0
26/06/2020
20.73
 818,670 20.59 20.83 20.59 0 0 0
25/06/2020
20.54
 620,870 20.59 20.59 20.46 0 0 0
24/06/2020
20.64
 578,840 20.64 20.66 20.49 0 0 0
23/06/2020
20.64
 1,196,350 20.59 20.88 20.59 0 0 0
22/06/2020
20.34
 379,220 20.22 20.39 20.22 0 0 0
19/06/2020
20.22
 463,470 20.29 20.44 20.22 0 0 0
18/06/2020
20.29
 366,840 20.37 20.39 20.14 0 0 0
17/06/2020
20.37
 689,500 20.34 20.64 20.24 0 0 0
16/06/2020
20.34
 563,520 20.22 20.39 20.12 0 0 0
15/06/2020
20.22
 267,230 20.19 20.37 20.02 0 0 0
12/06/2020
20.19
 336,690 20.54 20.59 20.09 0 0 0
11/06/2020
20.54
 473,370 20.39 20.83 20.39 0 0 0
10/06/2020
20.39
 593,660 20.32 20.54 20.14 0 0 0
09/06/2020
20.32
 457,560 20.29 20.44 19.90 0 0 0
08/06/2020
20.29
 316,130 20.24 20.37 20.07 0 0 0
05/06/2020
20.29
 597,580 20.39 20.39 19.95 0 0 0

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