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)
04/06/2020
20.44
 744,170 20.34 20.59 19.65 0 0 0
03/06/2020
20.34
 292,910 20.14 20.73 20.14 0 0 0
02/06/2020
20.14
 941,920 20.93 20.93 19.65 0 0 0
01/06/2020
20.93
 722,260 20.93 21.10 20.86 0 0 0
29/05/2020
20.91
 483,780 20.68 20.93 20.68 0 0 0
28/05/2020
20.68
 733,110 20.14 21.27 19.06 0 0 0
27/05/2020
20.49
 277,870 20.59 20.59 20.44 0 0 0
26/05/2020
20.64
 625,150 20.73 20.88 20.64 0 0 0
25/05/2020
20.73
 729,470 20.81 20.95 20.71 0 0 0
22/05/2020
20.81
 537,110 20.86 20.98 20.81 0 0 0
21/05/2020
20.86
 504,800 20.83 20.95 20.73 0 0 0
20/05/2020
20.83
 908,590 20.88 20.91 20.59 0 0 0
19/05/2020
20.88
 734,730 20.81 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 20.66 20.76 20.29 0 0 0
13/05/2020
20.59
 611,680 20.73 20.91 20.59 0 0 0
12/05/2020
20.73
 700,730 20.73 20.81 20.61 0 0 0
11/05/2020
20.83
 654,130 20.83 20.93 20.71 0 0 0
08/05/2020
20.81
 1,082,240 20.73 20.88 20.71 0 0 0
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 0 0 0
05/05/2020
20.66
 764,400 20.64 20.83 20.64 0 0 0
04/05/2020
20.64
 314,480 20.73 20.76 20.32 0 0 0
29/04/2020
20.73
 1,000,250 20.73 21.13 20.51 0 0 0
28/04/2020
20.54
 1,231,430 20.14 20.54 20.14 0 0 0
27/04/2020
20.05
 977,830 20.37 20.37 20.05 0 0 0
24/04/2020
20.39
 981,740 20.34 20.39 20.14 0 0 0
23/04/2020
20.34
 592,230 20.37 20.39 20.34 0 0 0
22/04/2020
20.34
 508,860 20.39 20.44 20.32 0 0 0
21/04/2020
20.34
 468,100 20.39 20.44 20.14 0 0 0
20/04/2020
20.39
 341,680 20.44 20.44 20.34 0 0 0
17/04/2020
20.44
 514,650 20.37 20.44 20.32 0 0 0
16/04/2020
20.37
 438,970 20.46 20.46 20.34 0 0 0
15/04/2020
20.46
 100,640 20.49 20.51 20.41 0 0 0
14/04/2020
20.49
 760,090 20.49 20.59 20.14 0 0 0
13/04/2020
20.64
 223,620 20.46 20.64 20.34 0 0 0
10/04/2020
20.46
 617,880 20.54 20.54 20.32 0 0 0
09/04/2020
20.54
 910,800 20.54 20.59 20.14 0 0 0
08/04/2020
20.59
 586,040 20.54 20.64 20.49 0 0 0
07/04/2020
20.54
 518,930 20.29 20.66 20.14 0 0 0
06/04/2020
20.29
 369,720 20.29 20.56 20.14 0 0 0
03/04/2020
20.29
 464,970 20.19 20.32 20.19 0 0 0
01/04/2020
20.19
 535,360 20.14 20.27 20.09 0 0 0
31/03/2020
20.14
 436,750 20.14 20.37 20.14 0 0 0
30/03/2020
20.14
 223,930 20.14 20.27 20.07 0 0 0
27/03/2020
20.12
 312,360 20.17 20.54 20.09 0 0 0
26/03/2020
20.17
 336,040 20.34 20.49 20.14 0 0 0
25/03/2020
20.32
 379,740 20.32 20.54 20.32 0 0 0
24/03/2020
20.32
 403,300 20.24 20.39 20.09 0 0 0
23/03/2020
20.22
 424,850 20.44 20.44 20.14 0 0 0
20/03/2020
20.46
 449,570 20.46 20.61 20.41 0 0 0
19/03/2020
20.46
 381,820 20.39 20.54 20.39 0 0 0
18/03/2020
20.39
 436,960 19.92 20.44 19.92 0 0 0
17/03/2020
19.92
 456,780 19.92 20.07 19.92 0 0 0
16/03/2020
19.92
 349,160 20.09 20.09 19.87 0 0 0
13/03/2020
20.09
 376,010 20.05 20.54 19.73 0 0 0
12/03/2020
19.95
 357,690 20.14 20.14 19.85 0 0 0
11/03/2020
20.14
 260,900 20.32 20.39 19.95 0 0 0
10/03/2020
20.29
 445,480 20.22 20.37 20.12 0 0 0
09/03/2020
20.19
 492,000 20.41 20.41 20.19 0 0 0
06/03/2020
20.54
 590,910 20.44 20.68 20.37 0 0 0
05/03/2020
20.41
 542,000 20.46 20.59 20.41 0 0 0
04/03/2020
20.41
 636,860 20.44 20.49 20.34 0 0 0
03/03/2020
20.39
 551,920 20.29 20.44 20.27 0 0 0
02/03/2020
20.29
 682,660 20.49 20.56 20.29 0 0 0
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
05/02/2020
20.64
 344,530 20.59 20.78 20.59 0 0 0
04/02/2020
20.59
 225,220 20.66 20.68 20.49 0 0 0
03/02/2020
20.66
 641,050 20.66 20.73 20.54 0 0 0
31/01/2020
20.64
 277,310 20.68 20.73 20.37 0 0 0
30/01/2020
20.68
 301,650 20.76 20.78 20.64 0 0 0
22/01/2020
20.76
 799,310 20.91 20.93 20.73 0 0 0
21/01/2020
20.91
 190,920 20.86 20.93 20.76 0 0 0
20/01/2020
20.86
 260,150 20.81 20.98 20.73 0 0 0
17/01/2020
20.81
 138,380 20.81 20.91 20.68 0 0 0
16/01/2020
20.81
 117,900 20.83 20.83 20.71 0 0 0
15/01/2020
20.83
 171,870 20.83 20.88 20.64 0 0 0
14/01/2020
20.83
 180,700 20.76 20.88 20.76 0 0 0
13/01/2020
20.76
 418,780 20.78 20.88 20.64 0 0 0
10/01/2020
20.78
 93,550 20.78 20.86 20.68 0 0 0
09/01/2020
20.78
 167,860 20.73 20.81 20.68 0 0 0
08/01/2020
20.73
 64,030 20.61 20.81 20.61 0 0 0
07/01/2020
20.73
 430,440 20.81 20.88 20.64 0 0 0

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