CTCP Đầu tư Văn Phú - INVEST (vpi)

57.10
-2.30
(-3.87%)
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
(2025-11-12) 		5.40 10% 49,060,600 -3,226,500 -177.8
53.90
59.40
57.10
2 tháng
(2025-10-13) 		-0.10 -0.17% 95,640,500 -2,628,800 -146.2
52
61.40
57.10
3 tháng
(2025-09-15) 		-0.50 -0.83% 138,004,400 -4,509,700 -245.7
52
61.40
57.10
6 tháng
(2025-06-16) 		7.10 13.58% 284,464,500 -6,627,800 -368.3
50.50
61.40
57.10
12 tháng
(2024-12-17) 		1.20 2.06% 505,293,500 -4,643,332 -291.6
48.40
61.40
57.10
24 tháng
(2023-12-25) 		13.48 29.36% 791,812,200 -5,853,327 -355.2
45.08
61.40
57.10
36 tháng
(2022-12-28) 		14.20 31.41% 974,906,300 -4,214,380 -255.2
42.33
61.40
57.10
60 tháng
(2021-01-07) 		36.67 161.30% 1,504,031,800 -5,323,446 -254.5
22.60
61.40
57.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2019
21.17
 277,190 21.25 21.43 21.17 0 0 0
22/07/2019
21.25
 253,370 21.48 21.48 21.22 0 0 0
19/07/2019
21.48
 340,510 21.51 21.64 21.41 0 0 0
18/07/2019
21.51
 194,340 21.56 21.69 21.35 0 0 0
17/07/2019
21.56
 161,800 21.67 21.77 21.48 0 0 0
16/07/2019
21.67
 178,990 21.64 21.69 21.46 0 0 0
15/07/2019
21.64
 257,170 21.72 21.72 21.46 0 0 0
12/07/2019
21.72
 156,240 21.72 21.80 21.64 0 0 0
11/07/2019
21.72
 279,020 21.72 21.80 21.64 0 0 0
10/07/2019
21.72
 130,700 21.69 21.77 21.61 70 0 0.0
09/07/2019
21.69
 243,680 21.56 21.69 21.02 0 338,500 -13.7
08/07/2019
21.56
 242,430 21.85 21.85 21.54 0 0 0
05/07/2019
21.85
 382,640 22.13 22.19 21.80 0 0 0
04/07/2019
22.13
 416,860 21.85 22.37 21.85 0 0 0
03/07/2019
21.85
 225,120 21.85 22.11 21.80 0 0 0
02/07/2019
21.85
 336,160 21.87 22.00 21.77 0 0 0
01/07/2019
21.87
 431,480 21.85 21.95 21.77 0 0 0
28/06/2019
21.85
 243,610 21.72 21.85 21.59 0 0 0
27/06/2019
21.72
 316,570 21.67 21.80 21.61 0 0 0
26/06/2019
21.67
 77,020 21.69 21.74 21.61 0 0 0
25/06/2019
21.69
 105,710 21.80 21.87 21.64 0 0 0
24/06/2019
21.80
 194,530 21.74 21.90 21.69 0 0 0
21/06/2019
21.74
 334,630 21.80 22.11 21.74 0 0 0
20/06/2019
21.80
 300,580 21.61 21.98 21.61 0 0 0
19/06/2019
21.61
 231,500 21.59 21.80 21.54 0 0 0
18/06/2019
21.59
 198,790 21.77 21.90 21.38 0 19,000 -0.8
17/06/2019
21.77
 169,830 21.85 21.98 21.72 0 0 0
14/06/2019
21.85
 145,060 21.93 22.03 21.77 0 0 0
13/06/2019
21.93
 419,180 21.77 21.98 21.54 0 0 0
12/06/2019
21.77
 430,770 21.95 22.03 21.72 0 0 0
11/06/2019
21.95
 261,860 21.85 21.98 21.77 0 0 0
10/06/2019
21.85
 443,770 21.85 21.98 21.80 0 0 0
07/06/2019
21.85
 434,410 21.72 22.11 21.72 0 0 0
06/06/2019
21.72
 417,950 21.51 21.85 21.43 0 0 0
05/06/2019
21.51
 411,740 21.48 21.59 21.43 0 0 0
04/06/2019
21.48
 390,320 21.07 21.59 21.09 0 0 0
03/06/2019
21.07
 424,120 21.17 21.17 21.04 0 0 0
31/05/2019
21.17
 300,520 20.94 21.30 20.94 0 0 0
30/05/2019
20.94
 348,590 21.15 21.15 20.94 0 0 0
29/05/2019
21.15
 343,680 21.07 21.20 21.07 0 0 0
28/05/2019
21.07
 223,020 21.17 21.20 21.04 0 0 0
27/05/2019
21.17
 356,320 21.15 21.22 21.04 0 0 0
24/05/2019
21.15
 321,870 21.54 21.54 21.04 0 0 0
23/05/2019
21.54
 414,080 21.64 21.69 21.48 0 573,820 -23.2
22/05/2019
21.64
 397,640 21.64 21.64 20.55 0 250,000 -10.1
21/05/2019
21.64
 435,090 21.77 21.85 21.59 0 250,000 -10.1
20/05/2019
21.77
 444,540 21.72 21.80 21.33 0 0 0
17/05/2019
21.72
 474,770 21.69 21.85 21.64 0 150,000 -6.1
16/05/2019
21.69
 529,700 21.69 21.82 21.64 0 0 0
15/05/2019
21.69
 398,030 21.69 21.82 21.61 0 0 0
14/05/2019
21.69
 542,490 21.74 21.82 21.56 0 0 0
13/05/2019
21.74
 331,380 21.69 21.74 21.28 0 0 0
10/05/2019
21.69
 175,910 21.64 21.72 21.48 0 0 0
09/05/2019
21.64
 209,230 21.64 21.72 21.59 0 0 0
08/05/2019
21.64
 324,520 21.59 21.67 21.51 0 0 0
07/05/2019
21.59
 367,110 21.77 21.87 21.59 0 0 0
06/05/2019
21.77
 203,780 21.85 21.90 21.74 0 0 0
03/05/2019
21.85
 353,670 21.85 21.98 20.89 0 0 0
02/05/2019
21.85
 253,850 21.85 21.95 21.80 0 0 0
26/04/2019
21.85
 284,690 21.85 21.95 21.74 0 0 0
25/04/2019
21.85
 416,310 21.72 21.85 21.67 0 0 0
24/04/2019
21.72
 241,830 21.74 21.85 21.69 0 0 0
23/04/2019
21.74
 380,940 21.74 21.82 21.64 0 0 0
22/04/2019
21.74
 496,030 21.69 21.87 21.64 3,000 0 0.1
19/04/2019
21.69
 190,310 21.59 21.85 21.59 0 0 0
18/04/2019
21.59
 347,280 21.33 22.11 20.91 0 0 0
17/04/2019
21.33
 212,710 20.96 21.33 20.91 0 0 0
16/04/2019
20.96
 80,250 21.33 21.33 20.96 0 0 0
12/04/2019
21.33
 88,970 20.96 21.33 20.96 0 0 0
11/04/2019
20.96
 184,220 21.02 21.09 20.96 0 0 0
10/04/2019
21.02
 231,460 21.04 21.12 20.99 0 0 0
09/04/2019
21.04
 130,360 21.12 21.17 21.04 0 0 0
08/04/2019
21.12
 242,890 21.07 21.12 21.02 0 0 0
05/04/2019
21.07
 208,570 21.07 21.15 21.02 0 0 0
04/04/2019
21.07
 129,780 21.07 21.15 21.02 0 0 0
03/04/2019
21.07
 225,660 21.07 21.09 21.02 0 0 0
02/04/2019
21.07
 284,840 21.33 21.33 21.02 0 0 0
01/04/2019
21.33
 189,480 21.67 21.67 21.25 0 0 0
29/03/2019
21.67
 117,090 21.67 21.72 21.61 0 0 0
28/03/2019
21.67
 112,330 21.64 21.69 21.59 0 0 0
27/03/2019
21.64
 368,190 21.64 21.72 21.54 0 0 0
26/03/2019
21.64
 279,150 21.61 21.69 21.59 0 0 0
25/03/2019
21.61
 191,980 21.77 21.77 21.48 30 0 0.0
22/03/2019
21.77
 287,050 21.77 21.90 21.69 0 0 0
21/03/2019
21.77
 218,250 21.69 21.80 21.67 0 0 0
20/03/2019
21.69
 56,780 21.43 21.69 21.43 0 0 0
19/03/2019
21.43
 166,530 21.61 21.67 21.33 0 0 0
18/03/2019
21.61
 746,430 21.56 21.61 21.22 0 0 0
15/03/2019
21.56
 200,090 21.59 21.61 21.46 0 0 0
14/03/2019
21.59
 130,910 21.59 21.64 21.33 0 0 0
13/03/2019
21.59
 229,260 21.51 21.59 21.43 0 0 0
12/03/2019
21.51
 427,370 21.43 21.64 21.43 0 0 0
11/03/2019
21.43
 230,560 21.59 21.69 21.43 0 15,110 -0.6
08/03/2019
21.59
 129,310 21.51 21.59 21.22 0 0 0
07/03/2019
21.51
 493,410 21.35 21.59 21.35 0 0 0
06/03/2019
21.35
 198,100 21.51 21.56 21.28 0 14,810 -0.6
05/03/2019
21.51
 353,720 21.43 21.64 21.33 0 0 0
04/03/2019
21.43
 188,200 21.28 21.74 21.28 0 0 0
01/03/2019
21.28
 124,020 21.07 21.59 21.28 0 0 0
28/02/2019
21.07
 158,170 20.91 21.90 21.07 0 45,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |