CTCP Đầu tư Văn Phú - INVEST (vpi)

59
0.10
(0.17%)
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
(2024-12-09) 		0.90 1.55% 35,892,500 824,412 47.5
56.50
59.90
58.90
2 tháng
(2024-11-08) 		0.60 1.03% 63,100,800 979,796 56.7
56.50
59.90
58.90
3 tháng
(2024-10-09) 		2.50 4.43% 91,387,500 521,896 30.4
56.40
59.90
58.90
6 tháng
(2024-07-11) 		8.32 16.44% 167,129,000 -297,504 -13.4
50.50
59.90
58.90
12 tháng
(2024-01-15) 		12.73 27.58% 295,945,400 -723,195 -36.2
45.92
59.90
58.90
24 tháng
(2023-01-18) 		15.66 36.21% 488,063,800 462,061 37.9
42.33
59.90
58.90
36 tháng
(2022-01-24) 		15.06 34.34% 742,480,400 1,416,261 86.4
42.33
59.90
58.90
60 tháng
(2020-02-03) 		36.17 159.18% 1,200,562,170 -5,928,954 -172.0
21.89
59.90
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2019
21.59
 111,790 21.51 21.59 21.33 0 0 0
04/01/2019
21.51
 170,180 21.82 21.85 21.33 0 0 0
03/01/2019
21.82
 600,550 22.13 22.16 21.74 0 0 0
02/01/2019
22.13
 410,610 22.03 22.19 21.33 0 0 0
28/12/2018
22.03
 94,950 21.93 22.11 21.98 0 0 0
27/12/2018
21.93
 46,420 21.85 22.11 21.85 0 0 0
26/12/2018
21.85
 200,540 21.85 21.93 21.69 0 0 0
25/12/2018
21.85
 127,190 21.90 21.90 21.69 0 0 0
24/12/2018
21.90
 265,810 21.93 22.21 21.82 0 0 0
21/12/2018
21.93
 255,330 21.80 22.06 21.80 0 0 0
20/12/2018
21.80
 277,320 21.59 21.85 21.48 0 0 0
19/12/2018
21.59
 267,000 21.59 21.85 21.41 0 0 0
18/12/2018
21.59
 191,470 21.93 22.26 21.59 0 0 0
17/12/2018
21.93
 213,470 22.06 22.29 21.93 0 0 0
14/12/2018
22.06
 57,400 22.16 22.16 22.00 0 0 0
13/12/2018
22.16
 176,340 22.08 22.26 22.06 0 0 0
12/12/2018
22.08
 95,420 22.03 22.29 21.95 0 50,000 -2.1
11/12/2018
22.03
 178,750 22.08 22.08 21.82 0 50,000 -2.1
10/12/2018
22.08
 371,860 22.11 22.26 21.85 0 100,000 -4.2
07/12/2018
22.11
 100,700 22.24 22.24 21.82 0 0 0
06/12/2018
22.24
 47,090 22.29 22.29 22.11 0 0 0
05/12/2018
22.29
 221,510 22.24 22.37 21.74 0 0 0
04/12/2018
22.24
 420,180 22.21 22.42 21.85 0 0 0
03/12/2018
22.21
 228,240 22.11 22.26 21.69 0 0 0
30/11/2018
22.11
 261,560 22.32 22.37 22.06 0 0 0
29/11/2018
22.32
 64,740 22.45 22.45 22.29 0 0 0
28/11/2018
22.45
 248,990 22.60 22.60 22.34 0 0 0
27/11/2018
22.60
 87,100 22.52 22.63 22.42 0 0 0
26/11/2018
22.52
 93,830 22.39 22.63 22.37 0 0 0
23/11/2018
22.39
 146,620 22.39 22.65 22.37 0 0 0
22/11/2018
22.39
 442,010 22.42 22.47 22.34 0 291,200 -12.5
21/11/2018
22.42
 291,570 22.52 22.52 22.37 0 229,900 -9.9
20/11/2018
22.52
 349,930 22.58 22.58 22.37 0 220,900 -9.5
19/11/2018
22.58
 261,190 22.52 22.73 22.47 0 0 0
16/11/2018
22.52
 365,060 22.42 22.78 22.47 0 0 0
15/11/2018
22.42
 191,500 22.60 22.65 22.42 0 0 0
14/11/2018
22.60
 335,310 22.37 22.60 22.37 0 0 0
13/11/2018
22.37
 257,510 22.42 22.52 22.37 0 0 0
12/11/2018
22.42
 194,470 22.65 22.65 22.34 0 0 0
09/11/2018
22.65
 388,190 22.63 22.65 22.34 0 46,690 -2.0
08/11/2018
22.63
 190,730 22.58 22.65 22.52 0 38,000 -1.7
07/11/2018
22.58
 338,520 22.47 22.63 22.42 0 0 0
06/11/2018
22.47
 227,900 22.63 22.65 22.37 0 0 0
05/11/2018
22.63
 472,150 22.42 22.63 22.39 0 0 0
02/11/2018
22.42
 508,040 22.21 22.42 22.11 0 0 0
01/11/2018
22.21
 307,980 22.06 22.26 22.06 0 0 0
31/10/2018
22.06
 215,530 22.06 22.13 21.98 0 0 0
30/10/2018
22.06
 131,290 21.93 22.08 21.85 0 0 0
29/10/2018
21.93
 44,000 21.85 22.06 21.85 0 0 0
26/10/2018
21.85
 121,300 21.98 22.06 21.85 0 0 0
25/10/2018
21.98
 158,300 21.98 22.06 21.80 0 0 0
24/10/2018
21.98
 223,700 22.06 22.06 21.90 0 0 0
23/10/2018
22.06
 96,720 22.00 22.06 21.93 0 900 -0.0
22/10/2018
22.00
 1,754,290 21.95 22.16 21.95 0 0 0
19/10/2018
21.95
 32,730 22.24 22.24 21.87 0 0 0
18/10/2018
22.24
 147,130 22.13 22.26 21.98 0 0 0
17/10/2018
22.13
 135,650 22.13 22.16 22.08 0 0 0
16/10/2018
22.13
 229,000 22.03 22.13 22.00 17,060 0 0.7
15/10/2018
22.03
 54,380 21.98 22.08 21.98 0 0 0
12/10/2018
21.98
 1,722,420 22.00 22.11 21.85 17,060 0 0.7
11/10/2018
22.00
 101,240 22.08 22.08 21.90 1,790 0 0.1
10/10/2018
22.08
 180,050 22.00 22.13 22.00 15,390 0 0.7
09/10/2018
22.00
 165,230 21.95 22.11 21.95 0 0 0
08/10/2018
21.95
 95,670 22.26 22.26 21.80 0 0 0
05/10/2018
22.26
 115,650 22.16 22.29 22.03 0 0 0
04/10/2018
22.16
 93,320 22.21 22.26 22.16 0 0 0
03/10/2018
22.21
 170,600 22.13 22.37 22.06 0 0 0
02/10/2018
22.13
 155,000 22.13 22.21 22.06 0 0 0
01/10/2018
22.13
 184,760 22.19 22.26 22.06 0 0 0
28/09/2018
22.19
 135,180 22.11 22.26 21.85 0 0 0
27/09/2018
22.11
 123,460 21.95 22.11 21.85 0 0 0
26/09/2018
21.95
 132,890 22.29 22.29 21.85 0 19,510 -0.8
25/09/2018
22.29
 282,970 22.26 22.29 22.11 0 0 0
24/09/2018
22.26
 153,960 22.29 22.32 22.06 0 20,590 -0.9
21/09/2018
22.29
 111,540 22.29 22.32 22.16 0 0 0
20/09/2018
22.29
 175,060 22.24 22.29 22.16 0 0 0
19/09/2018
22.24
 346,360 22.13 22.32 22.00 0 0 0
18/09/2018
22.13
 273,470 21.85 22.16 21.82 0 0 0
17/09/2018
21.85
 171,140 21.95 21.95 21.80 0 0 0
14/09/2018
21.95
 120,120 22.03 22.03 21.85 0 0 0
13/09/2018
22.03
 195,380 22.03 22.08 21.95 0 0 0
12/09/2018
22.03
 240,590 21.98 22.21 21.82 0 0 0
11/09/2018
21.98
 255,990 21.85 22.06 21.74 0 0 0
10/09/2018
21.85
 184,830 21.85 21.90 21.64 0 0 0
07/09/2018
21.85
 194,420 21.74 21.85 21.54 0 0 0
06/09/2018
21.74
 252,910 21.85 21.85 21.69 0 0 0
05/09/2018
21.85
 216,450 21.85 21.95 21.61 0 0 0
04/09/2018
21.85
 119,520 21.98 21.98 21.64 0 0 0
31/08/2018
21.98
 419,540 21.95 22.00 21.74 0 0 0
30/08/2018
21.95
 398,200 21.93 22.00 21.74 90,000 0 3.8
29/08/2018
21.93
 243,150 21.80 22.00 21.67 0 0 0
28/08/2018
21.80
 207,350 21.87 21.95 21.64 0 6,900 -0.3
27/08/2018
21.87
 208,810 21.85 21.90 21.69 0 0 0
24/08/2018
21.85
 238,350 21.48 21.87 21.51 0 0 0
23/08/2018
21.48
 151,790 21.67 21.69 21.04 45,000 45,000 0
22/08/2018
21.67
 145,310 21.69 21.72 21.54 0 0 0
21/08/2018
21.69
 169,910 21.59 21.72 21.54 0 0 0
20/08/2018
21.59
 150,480 21.72 21.72 21.43 0 0 0
17/08/2018
21.72
 173,280 21.56 21.72 21.46 0 0 0
16/08/2018
21.56
 192,000 21.48 21.59 21.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |