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)
29/06/2020
20.68
 486,010 20.73 20.78 20.61 0 18,320 -0.8
26/06/2020
20.73
 818,670 20.54 20.83 20.59 0 7,140 -0.3
25/06/2020
20.54
 620,870 20.64 20.64 20.46 0 18,070 -0.8
24/06/2020
20.64
 578,840 20.64 20.66 20.49 0 28,430 -1.2
23/06/2020
20.64
 1,196,350 20.34 20.88 20.59 0 18,340 -0.8
22/06/2020
20.34
 379,220 20.22 20.39 20.22 0 1,790 -0.1
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 0 180 0.0
17/06/2020
20.37
 689,500 20.34 20.64 20.24 0 39,960 -1.7
16/06/2020
20.34
 563,520 20.22 20.39 20.12 0 23,170 -1.0
15/06/2020
20.22
 267,230 20.19 20.37 20.02 0 22,050 -0.9
12/06/2020
20.19
 336,690 20.54 20.59 20.09 0 34,770 -1.4
11/06/2020
20.54
 473,370 20.39 20.83 20.39 0 11,280 -0.5
10/06/2020
20.39
 593,660 20.32 20.54 20.14 0 6,990 -0.3
09/06/2020
20.32
 457,560 20.29 20.44 19.90 0 20,050 -0.8
08/06/2020
20.29
 316,130 20.29 20.37 20.07 0 14,200 -0.6
05/06/2020
20.29
 597,580 20.44 20.44 19.95 0 70,970 -2.9
04/06/2020
20.44
 744,170 20.34 20.59 19.65 0 130,090 -5.3
03/06/2020
20.34
 292,910 20.14 20.73 20.14 0 11,750 -0.5
02/06/2020
20.14
 941,920 20.93 20.93 19.65 11,560 141,170 -5.3
01/06/2020
20.93
 722,260 20.91 21.10 20.86 61,320 0 2.6
29/05/2020
20.91
 483,780 20.68 20.93 20.68 0 100,000 -4.1
28/05/2020
20.68
 733,110 20.49 21.27 19.06 2,540 0 0.1
27/05/2020
20.49
 277,870 20.64 20.64 20.44 0 100,000 -4.1
26/05/2020
20.64
 625,150 20.73 20.88 20.64 3,150 130,630 -5.3
25/05/2020
20.73
 729,470 20.81 20.95 20.71 15,290 120,000 -4.3
22/05/2020
20.81
 537,110 20.86 20.98 20.81 23,360 0 1.0
21/05/2020
20.86
 504,800 20.83 20.95 20.73 3,300 0 0.1
20/05/2020
20.83
 908,590 20.88 20.91 20.59 11,490 0 0.5
19/05/2020
20.88
 734,730 20.76 21.03 20.81 0 0 0
18/05/2020
20.76
 1,100,000 20.56 20.83 20.51 0 0 0
15/05/2020
20.56
 680,660 20.49 20.61 20.46 0 0 0
14/05/2020
20.49
 473,090 20.59 20.76 20.29 28,260 59,000 -1.3
13/05/2020
20.59
 611,680 20.73 20.91 20.59 34,970 22,000 0.6
12/05/2020
20.73
 700,730 20.83 20.83 20.61 16,030 0 0.7
11/05/2020
20.83
 654,130 20.81 20.93 20.71 9,930 0 0.4
08/05/2020
20.81
 1,082,240 20.73 20.88 20.71 12,050 0 0.5
07/05/2020
20.73
 678,330 20.68 20.81 20.61 0 0 0
06/05/2020
20.68
 252,080 20.66 20.83 20.64 5,260 0 0.2
05/05/2020
20.66
 764,400 20.64 20.83 20.64 18,460 0 0.8
04/05/2020
20.64
 314,480 20.73 20.76 20.32 62,430 0 2.6
29/04/2020
20.73
 1,000,250 20.54 21.13 20.51 160,240 400,000 -9.4
28/04/2020
20.54
 1,231,430 20.05 20.54 20.14 32,070 0 1.3
27/04/2020
20.05
 977,830 20.39 20.39 20.05 1,440 0 0.1
24/04/2020
20.39
 981,740 20.34 20.39 20.14 0 430,940 -17.7
23/04/2020
20.34
 592,230 20.34 20.39 20.34 0 0 0
22/04/2020
20.34
 508,860 20.34 20.44 20.32 0 20 0.0
21/04/2020
20.34
 468,100 20.39 20.44 20.14 14,770 0 0.6
20/04/2020
20.39
 341,680 20.44 20.44 20.34 2,450 0 0.1
17/04/2020
20.44
 514,650 20.37 20.44 20.32 28,620 2,400 1.1
16/04/2020
20.37
 438,970 20.46 20.46 20.34 8,940 2,400 0.3
15/04/2020
20.46
 100,640 20.49 20.51 20.41 0 0 0
14/04/2020
20.49
 760,090 20.64 20.64 20.14 17,090 100,000 -3.4
13/04/2020
20.64
 223,620 20.46 20.64 20.34 35,870 100,000 -6.7
10/04/2020
20.46
 617,880 20.54 20.54 20.32 6,580 0 0.3
09/04/2020
20.54
 910,800 20.59 20.59 20.14 11,020 0 0.5
08/04/2020
20.59
 586,040 20.54 20.64 20.49 37,180 0 1.6
07/04/2020
20.54
 518,930 20.29 20.66 20.14 21,230 0 0.9
06/04/2020
20.29
 369,720 20.29 20.56 20.14 3,400 0 0.1
03/04/2020
20.29
 464,970 20.19 20.32 20.19 8,050 0 0.3
01/04/2020
20.19
 535,360 20.14 20.27 20.09 20,230 110,500 -3.6
31/03/2020
20.14
 436,750 20.14 20.37 20.14 17,130 0 0.7
30/03/2020
20.14
 223,930 20.12 20.27 20.07 14,600 320,000 -12.4
27/03/2020
20.12
 312,360 20.17 20.54 20.09 10,810 32,590 -0.9
26/03/2020
20.17
 336,040 20.32 20.49 20.14 14,140 25,140 -0.5
25/03/2020
20.32
 379,740 20.32 20.54 20.32 19,160 212,080 -7.8
24/03/2020
20.32
 403,300 20.22 20.39 20.09 0 200,000 -8.1
23/03/2020
20.22
 424,850 20.46 20.46 20.14 0 0 0
20/03/2020
20.46
 449,570 20.46 20.61 20.41 0 224,040 -9.1
19/03/2020
20.46
 381,820 20.39 20.54 20.39 500 1,630 0.0
18/03/2020
20.39
 436,960 19.92 20.44 19.92 500 88,630 -3.6
17/03/2020
19.92
 456,780 19.92 20.07 19.92 0 101,130 -4.1
16/03/2020
19.92
 349,160 20.09 20.09 19.87 0 57,770 -2.3
13/03/2020
20.09
 376,010 19.95 20.54 19.73 0 57,300 -2.3
12/03/2020
19.95
 357,690 20.14 20.14 19.85 0 134,360 -5.4
11/03/2020
20.14
 260,900 20.29 20.39 19.95 0 13,390 -0.6
10/03/2020
20.29
 445,480 20.19 20.37 20.12 0 102,960 -4.2
09/03/2020
20.19
 492,000 20.54 20.54 20.19 0 19,990 -0.8
06/03/2020
20.54
 590,910 20.41 20.68 20.37 115,740 100,000 0.7
05/03/2020
20.41
 542,000 20.41 20.59 20.41 17,050 18,820 -0.1
04/03/2020
20.41
 636,860 20.39 20.49 20.34 5,350 2,170 0.1
03/03/2020
20.39
 551,920 20.29 20.44 20.27 70,930 2,650 2.8
02/03/2020
20.29
 682,660 20.49 20.56 20.29 0 12,000 -0.5
28/02/2020
20.49
 428,960 20.59 20.71 19.87 0 0 0
27/02/2020
20.59
 644,920 20.61 20.64 19.90 0 0 0
26/02/2020
20.61
 545,300 20.64 20.81 20.61 0 0 0
25/02/2020
20.64
 303,630 20.49 20.68 20.46 0 0 0
24/02/2020
20.54
 623,470 20.61 20.61 20.44 0 0 0
21/02/2020
20.61
 986,640 20.78 20.86 20.46 0 0 0
20/02/2020
20.78
 527,890 20.86 20.95 20.54 0 0 0
19/02/2020
20.86
 656,270 20.83 20.88 20.73 0 0 0
18/02/2020
20.83
 803,730 20.91 21.00 20.83 0 0 0
17/02/2020
20.91
 328,430 20.88 20.98 20.73 0 0 0
14/02/2020
20.88
 552,900 20.86 20.95 20.78 0 0 0
13/02/2020
20.86
 202,990 20.83 20.91 20.76 0 0 0
12/02/2020
20.83
 244,300 20.78 20.86 20.73 0 0 0
11/02/2020
20.78
 374,420 20.76 20.83 20.71 0 0 0
10/02/2020
20.76
 518,680 20.76 20.81 20.68 0 0 0
07/02/2020
20.76
 538,120 20.78 20.83 20.68 0 0 0
06/02/2020
20.78
 378,980 20.78 20.78 20.44 0 0 0

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