CTCP Đầu tư Văn Phú - INVEST (vpi)

51.90
-0.30
(-0.57%)
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
(2025-06-30) 		0.30 0.56% 52,146,000 164,800 -15.5
50.50
54.20
52.20
2 tháng
(2025-06-02) 		-1.90 -3.42% 95,873,400 -1,162,500 -86.9
50.50
55.50
52.20
3 tháng
(2025-05-05) 		1.50 2.88% 140,603,500 -602,401 -93.5
48.40
55.50
52.20
6 tháng
(2025-02-03) 		-4.90 -8.38% 250,439,000 853,466 -7.7
48.40
59.50
52.20
12 tháng
(2024-08-05) 		-2.60 -4.63% 413,657,700 135,364 -48.0
48.40
59.90
52.20
24 tháng
(2023-08-10) 		9.27 20.90% 667,992,900 -789,027 -93.2
42.50
59.90
52.20
36 tháng
(2022-08-15) 		4.93 10.12% 843,437,500 2,990,329 122.3
42.33
59.90
52.20
60 tháng
(2020-08-25) 		31.06 137.83% 1,390,167,690 -1,023,236 -13.3
21.89
59.90
52.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/08/2018
21.48
 175,810 21.43 21.48 21.28 900 0 0.0
14/08/2018
21.43
 197,110 21.33 21.51 21.25 0 400 -0.0
13/08/2018
21.33
 169,400 21.33 21.38 21.20 0 0 0
10/08/2018
21.33
 176,490 21.28 21.43 21.20 0 0 0
09/08/2018
21.28
 187,450 21.22 21.43 21.20 0 0 0
08/08/2018
21.22
 257,160 21.22 21.33 20.81 0 0 0
07/08/2018
21.22
 210,600 21.46 21.54 21.07 0 0 0
06/08/2018
21.46
 231,600 21.64 21.77 21.30 0 0 0
03/08/2018
21.64
 195,360 21.80 21.85 21.64 0 0 0
02/08/2018
21.80
 185,380 21.85 21.85 21.64 0 0 0
01/08/2018
21.85
 136,650 21.93 21.95 21.77 0 0 0
31/07/2018
21.93
 177,420 22.00 22.00 21.69 0 0 0
30/07/2018
22.00
 226,540 21.90 22.06 21.90 0 0 0
27/07/2018
21.90
 211,310 21.80 21.95 21.59 0 0 0
26/07/2018
21.80
 166,620 21.74 21.82 21.59 0 0 0
25/07/2018
21.74
 218,110 21.72 21.82 21.59 0 0 0
24/07/2018
21.72
 278,510 21.72 21.74 21.59 0 0 0
23/07/2018
21.72
 177,790 21.59 21.72 21.46 0 0 0
20/07/2018
21.59
 211,770 21.67 21.67 21.46 0 0 0
19/07/2018
21.67
 176,810 21.69 21.85 21.51 0 0 0
18/07/2018
21.69
 192,420 21.61 21.74 21.48 0 0 0
17/07/2018
21.61
 194,080 21.51 21.61 21.41 0 0 0
16/07/2018
21.51
 184,000 21.48 21.72 21.33 0 0 0
13/07/2018
21.48
 228,900 21.33 21.61 21.28 0 0 0
12/07/2018
21.33
 183,600 21.20 21.33 21.07 0 0 0
11/07/2018
21.20
 194,200 21.43 21.43 21.12 0 0 0
10/07/2018
21.43
 178,260 21.43 21.48 21.33 0 0 0
09/07/2018
21.43
 196,450 21.48 21.56 21.22 0 0 0
06/07/2018
21.48
 203,460 21.20 21.48 21.07 0 0 0
05/07/2018
21.20
 193,120 21.30 21.43 21.15 0 8,300 -0.3
04/07/2018
21.30
 205,960 21.28 21.61 21.17 0 0 0
03/07/2018
21.28
 243,810 22.24 22.24 21.28 136,000 165,010 -1.2
02/07/2018
22.24
 205,100 22.68 22.68 21.95 0 0 0
29/06/2018
22.68
 207,990 22.58 23.15 22.11 0 0 0
28/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
27/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
26/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
25/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
22/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
21/06/2018
22.58
 0 22.58 22.58 22.58 0 0 0
20/06/2018
22.58
 0 22.11 22.58 22.11 0 0 0
19/06/2018
22.11
 500,230 22.58 22.58 21.85 0 0 0
18/06/2018
22.58
 418,700 22.99 23.10 22.58 0 0 0
15/06/2018
22.99
 393,760 23.04 23.10 22.89 100 200 -0.0
14/06/2018
23.04
 237,820 23.20 23.51 22.99 0 0 0
13/06/2018
23.20
 306,070 23.15 23.25 22.99 0 0 0
12/06/2018
23.15
 353,410 23.36 23.41 22.89 0 0 0
11/06/2018
23.36
 327,510 23.36 23.46 22.89 0 0 0
08/06/2018
23.36
 424,860 23.20 23.41 23.20 0 0 0
07/06/2018
23.20
 521,640 22.68 23.36 22.37 2,200 0 0.1
06/06/2018
22.68
 110,310 22.63 22.68 22.32 0 0 0
05/06/2018
22.63
 139,900 22.63 22.78 22.37 0 0 0
04/06/2018
22.63
 151,000 22.42 22.63 22.11 5,000 2,700 0.1
01/06/2018
22.42
 215,010 22.21 22.42 21.33 48,700 0 2.0
31/05/2018
22.21
 193,600 21.85 22.37 21.59 0 0 0
30/05/2018
21.85
 203,100 21.85 21.95 21.64 0 0 0
29/05/2018
21.85
 180,510 21.59 21.90 21.59 0 0 0
28/05/2018
21.59
 331,200 22.26 22.26 21.59 0 0 0
25/05/2018
22.26
 160,300 22.52 22.63 22.26 0 0 0
24/05/2018
22.52
 202,100 22.68 22.68 22.32 0 0 0
23/05/2018
22.68
 243,800 22.37 22.68 22.16 175,000 0 7.4
22/05/2018
22.37
 277,600 22.47 22.47 22.16 100,000 0 4.3
21/05/2018
22.47
 227,220 22.89 22.94 22.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |