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)
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
06/01/2020
20.81
 146,320 20.83 20.86 20.71 0 0 0
03/01/2020
20.83
 610,910 20.73 20.86 20.68 0 0 0
02/01/2020
20.73
 360,630 20.86 20.86 20.64 0 0 0
31/12/2019
20.86
 1,035,930 20.64 20.88 20.64 0 250,000 -10.3
30/12/2019
20.64
 398,590 20.44 20.64 20.37 0 0 0
27/12/2019
20.44
 319,910 20.37 20.49 20.32 0 200,000 -8.2
26/12/2019
20.37
 301,820 20.34 20.46 20.29 0 250,000 -10.3
25/12/2019
20.34
 329,910 20.44 20.54 20.24 0 0 0
24/12/2019
20.44
 338,860 20.49 20.54 20.09 0 0 0
23/12/2019
20.49
 312,220 20.39 20.51 20.32 0 7,410 -0.3
20/12/2019
20.39
 197,240 20.24 20.46 20.24 0 0 0
19/12/2019
20.24
 211,490 20.39 20.39 19.78 0 90,220 -3.7
18/12/2019
20.39
 229,000 20.44 20.59 20.29 20 41,580 -1.7
17/12/2019
20.44
 342,530 20.24 20.54 20.17 0 0 0
16/12/2019
20.24
 179,180 20.37 20.44 20.24 0 0 0
13/12/2019
20.37
 125,620 20.49 20.54 20.32 0 34,000 -1.4
12/12/2019
20.49
 297,880 20.32 20.54 20.32 0 0 0
11/12/2019
20.32
 176,570 20.14 20.46 20.14 0 0 0
10/12/2019
20.14
 738,710 20.44 20.44 19.90 0 100,000 -4.1
09/12/2019
20.44
 321,830 20.39 20.51 20.34 0 200,000 -8.2
06/12/2019
20.39
 332,650 20.44 20.59 20.29 0 21,010 -0.9
05/12/2019
20.44
 350,020 20.44 20.51 20.14 0 29,000 -1.2
04/12/2019
20.44
 227,930 20.14 20.44 20.14 0 0 0
03/12/2019
20.14
 307,410 20.64 20.73 20.12 0 28,000 -1.2
02/12/2019
20.64
 500,060 20.64 20.66 20.46 0 100,050 -4.1
29/11/2019
20.64
 526,510 20.29 20.64 20.05 0 29,130 -1.2
28/11/2019
20.29
 514,310 20.14 20.56 20.12 0 284,000 -11.7
27/11/2019
20.14
 233,710 20.29 20.32 20.12 60 273,800 -11.2
26/11/2019
20.29
 364,010 20.22 20.34 20.17 0 0 0
25/11/2019
20.22
 397,300 20.14 20.34 20.14 0 0 0
22/11/2019
20.14
 521,570 20.29 20.37 20.14 0 0 0
21/11/2019
20.29
 422,300 20.29 20.34 20.17 0 0 0
20/11/2019
20.29
 546,670 20.29 20.39 20.17 0 0 0
19/11/2019
20.29
 737,790 20.32 20.37 20.14 0 20 -0.0
18/11/2019
20.32
 612,730 20.27 20.39 20.17 0 0 0
15/11/2019
20.27
 487,780 20.32 20.39 20.19 0 0 0
14/11/2019
20.32
 484,340 20.34 20.44 20.19 0 0 0
13/11/2019
20.34
 476,270 20.29 20.41 20.17 10 0 0.0
12/11/2019
20.29
 273,820 20.17 20.34 20.14 0 0 0
11/11/2019
20.17
 455,500 20.17 20.39 20.14 0 0 0
08/11/2019
20.17
 420,600 20.29 20.44 20.05 0 0 0
07/11/2019
20.29
 380,700 20.19 20.41 20.14 0 0 0
06/11/2019
20.19
 374,610 20.39 20.64 20.19 0 80,000 -3.3
05/11/2019
20.39
 402,260 20.59 20.68 20.32 0 48,500 -2.0
04/11/2019
20.59
 356,160 20.73 20.73 20.34 0 58,000 -2.4
01/11/2019
20.73
 569,400 20.73 20.78 20.56 0 0 0
31/10/2019
20.73
 564,300 20.39 20.73 19.90 2,660 0 0.1
30/10/2019
20.39
 341,240 20.32 20.39 20.24 50 0 0.0
29/10/2019
20.32
 404,160 20.39 20.41 20.24 0 0 0
28/10/2019
20.39
 238,460 20.39 20.41 20.27 0 0 0
25/10/2019
20.39
 218,590 20.34 20.44 20.24 0 0 0
24/10/2019
20.34
 166,400 20.39 20.39 20.27 0 0 0
23/10/2019
20.39
 246,160 20.37 20.41 20.24 0 0 0
22/10/2019
20.37
 451,880 20.29 20.41 20.24 0 0 0
21/10/2019
20.29
 389,520 20.37 20.44 20.24 0 0 0
18/10/2019
20.37
 248,610 20.39 20.46 20.14 0 0 0
17/10/2019
20.39
 280,940 20.39 20.41 20.14 0 0 0
16/10/2019
20.39
 284,660 20.39 20.46 20.27 0 0 0
15/10/2019
20.39
 394,080 20.29 20.44 20.24 0 0 0
14/10/2019
20.29
 193,470 20.22 20.32 20.19 0 0 0
11/10/2019
20.22
 343,840 20.17 20.29 20.09 0 0 0
10/10/2019
20.17
 157,810 20.19 20.32 20.05 0 0 0
09/10/2019
20.19
 269,340 20.19 20.27 20.05 0 0 0
08/10/2019
20.19
 206,420 20.19 20.27 20.12 0 0 0
07/10/2019
20.19
 154,110 20.24 20.32 20.14 0 0 0
04/10/2019
20.24
 320,460 20.39 20.44 20.14 0 0 0
03/10/2019
20.39
 200,480 20.32 20.39 20.14 0 0 0
02/10/2019
20.32
 248,880 20.64 20.64 20.14 0 0 0
01/10/2019
20.64
 314,830 20.88 20.95 20.37 0 45,000 -1.9
30/09/2019
20.88
 345,230 20.78 20.98 20.64 0 50,000 -2.1
27/09/2019
20.78
 204,350 20.64 20.88 20.61 0 44,170 -1.9
26/09/2019
20.64
 287,220 20.37 20.64 20.29 0 0 0
25/09/2019
20.37
 154,090 20.44 20.51 20.37 0 0 0
24/09/2019
20.44
 367,570 20.39 20.49 20.34 0 0 0
23/09/2019
20.39
 319,580 20.34 20.49 20.29 0 0 0
20/09/2019
20.34
 367,380 20.29 20.64 20.24 0 0 0
19/09/2019
20.29
 586,160 20.41 20.61 20.14 0 0 0
18/09/2019
20.41
 122,760 20.39 20.46 20.32 0 0 0
17/09/2019
20.39
 167,080 20.39 20.46 20.24 0 0 0
16/09/2019
20.39
 351,790 20.41 20.56 20.29 0 0 0
13/09/2019
20.41
 352,460 20.34 20.51 20.24 0 0 0
12/09/2019
20.34
 360,310 20.32 20.41 20.24 0 0 0
11/09/2019
20.32
 298,520 20.32 20.49 20.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |