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)
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 11,670 -0.4
13/11/2020
20.51
 1,042,670 20.51 20.54 20.36 0 16,940 -0.6
12/11/2020
20.51
 1,071,870 20.48 20.64 20.42 0 1,970 -0.1
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 1,690 0 0.1
09/11/2020
20.42
 876,820 20.42 20.51 20.36 16,150 0 0.5
06/11/2020
20.42
 680,500 20.42 20.51 20.39 0 0 0
05/11/2020
20.42
 637,530 20.36 20.48 20.27 1,410 0 0.0
04/11/2020
20.36
 1,095,660 20.45 20.54 20.33 22,660 0 0.8
03/11/2020
20.45
 533,200 20.45 20.51 20.45 8,400 0 0.3
02/11/2020
20.45
 371,970 20.45 20.54 20.39 35,780 0 1.2
30/10/2020
20.45
 621,730 20.42 20.54 20.42 41,950 0 1.4
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 20.48 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 3,860 0 0.1
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 20.41 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 0 200,000 -8.2
15/10/2020
20.39
 1,605,180 20.29 20.64 20.24 0 300,000 -12.3
14/10/2020
20.29
 1,646,700 20.32 20.34 20.22 0 200,000 -8.2
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 19.90 100 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 20.14 100 0 0.0
05/10/2020
20.14
 1,186,990 20.14 20.24 19.68 0 195,410 -7.9
02/10/2020
20.14
 435,450 20.14 20.24 20.07 0 3,410 -0.1
01/10/2020
20.14
 590,540 20.24 20.29 20.12 0 0 0
30/09/2020
20.24
 548,500 20.24 20.34 20.12 0 15,400 -0.6
29/09/2020
20.24
 433,490 20.41 20.44 20.12 0 135,510 -5.6
28/09/2020
20.41
 514,390 20.54 20.64 20.37 0 980 0.0
25/09/2020
20.54
 331,110 20.24 20.66 20.19 0 1,350 -0.1
24/09/2020
20.24
 772,210 20.32 20.34 20.19 0 8,000 -0.3
23/09/2020
20.32
 561,470 20.29 20.39 20.22 0 380 0.0
22/09/2020
20.29
 1,510,560 20.24 20.37 20.14 0 1,840 -0.1
21/09/2020
20.24
 417,470 20.22 20.34 20.14 240 1,300 0.0
18/09/2020
20.22
 623,770 20.17 20.29 20.09 240 0 0.0
17/09/2020
20.17
 1,130,860 20.09 20.22 20.09 100 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 3,990 250,000 -10.0
11/09/2020
20.05
 472,710 20.12 20.19 19.90 0 0 0
10/09/2020
20.12
 844,300 20.19 20.19 19.92 17,670 0 0.7
09/09/2020
20.19
 945,110 20.24 20.27 20.14 57,130 0 2.3
08/09/2020
20.24
 653,580 20.24 20.39 20.19 116,330 0 4.8
07/09/2020
20.24
 454,900 20.22 20.29 20.09 102,710 0 4.2
04/09/2020
20.22
 819,870 20.19 20.24 20.09 0 0 0
03/09/2020
20.19
 646,670 20.14 20.34 20.14 240 0 0.0
01/09/2020
20.14
 427,090 20.14 20.64 20.07 55,270 210 2.3
31/08/2020
20.14
 795,890 20.54 20.71 20.14 100 57,960 -2.4
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 13,600 -0.6
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 54,910 -2.3
21/08/2020
20.59
 367,030 20.59 20.61 20.51 0 920 0.0
20/08/2020
20.59
 281,810 20.56 20.64 20.54 0 100,000 -4.1
19/08/2020
20.56
 564,860 20.51 20.64 20.39 0 300 0.0
18/08/2020
20.51
 1,012,830 20.14 20.51 20.05 0 1,790 -0.1
17/08/2020
20.14
 810,420 19.90 20.14 19.90 0 110,010 -4.5
14/08/2020
19.90
 1,121,010 20.14 20.32 19.87 0 24,600 -1.0
13/08/2020
20.14
 1,311,480 20.39 20.49 20.14 0 16,050 -0.7
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 23,470 -1.0
10/08/2020
20.56
 430,280 20.64 20.83 20.54 0 9,960 -0.4
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 20.64 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 39,310 0 1.6
31/07/2020
20.54
 227,870 20.54 20.61 20.46 13,080 0 0.5
30/07/2020
20.54
 962,120 20.49 20.54 20.49 17,380 0 0.7
29/07/2020
20.49
 934,680 20.54 20.56 20.44 0 0 0
28/07/2020
20.54
 663,730 20.32 20.64 20.32 0 690 0.0
27/07/2020
20.32
 1,090,540 20.51 20.51 20.14 0 14,050 -0.6
24/07/2020
20.51
 459,480 20.54 20.64 20.39 0 19,900 -0.8
23/07/2020
20.54
 586,000 20.44 20.64 20.22 0 16,100 -0.7
22/07/2020
20.44
 367,360 20.44 20.49 20.27 0 13,140 -0.5
21/07/2020
20.44
 411,860 20.46 20.54 20.37 0 6,750 -0.3
20/07/2020
20.46
 537,800 20.41 20.51 20.32 0 11,720 -0.5
17/07/2020
20.41
 360,330 20.37 20.49 20.32 0 6,850 -0.3
16/07/2020
20.37
 458,780 20.41 20.46 20.32 0 7,630 -0.3
15/07/2020
20.41
 351,350 20.24 20.44 20.24 0 1,940 -0.1
14/07/2020
20.24
 376,700 20.19 20.24 20.14 0 6,690 -0.3
13/07/2020
20.19
 599,800 20.29 20.34 20.17 5,800 12,740 -0.3
10/07/2020
20.29
 321,970 20.34 20.49 20.27 0 3,850 -0.2
09/07/2020
20.34
 354,340 20.22 20.39 20.22 0 50 0.0
08/07/2020
20.22
 928,290 20.39 20.56 20.22 0 19,530 -0.8
07/07/2020
20.39
 509,310 20.34 20.41 20.14 0 12,080 -0.5
06/07/2020
20.34
 436,370 20.29 20.39 19.97 0 105,340 -4.3
03/07/2020
20.29
 399,720 20.17 20.39 19.80 10 110,810 -4.5
02/07/2020
20.17
 461,980 20.73 20.73 19.90 30 116,790 -4.8
01/07/2020
20.73
 566,810 20.86 21.03 19.90 7,640 57,340 -2.1
30/06/2020
20.86
 913,190 20.68 20.86 19.26 0 52,080 -2.2

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