CTCP Đầu tư Văn Phú - INVEST (vpi)

59.50
0.50
(0.85%)
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
(2025-11-17) 		2.60 4.77% 45,771,100 -2,683,400 -148.8
54.30
59.40
59
2 tháng
(2025-10-16) 		-4.30 -7% 89,726,700 -2,803,600 -156.6
52
61.40
59
3 tháng
(2025-09-16) 		-1.30 -2.23% 138,002,000 -4,514,700 -245.9
52
61.40
59
6 tháng
(2025-06-18) 		5.40 10.44% 281,605,600 -6,721,100 -373.1
50.50
61.40
59
12 tháng
(2024-12-20) 		0.60 1.06% 502,632,500 -4,582,098 -288.1
48.40
61.40
59
24 tháng
(2023-12-26) 		11.18 24.36% 792,086,900 -5,859,827 -355.6
45.08
61.40
59
36 tháng
(2023-01-03) 		12.88 29.12% 975,118,400 -4,252,680 -257.4
42.33
61.40
59
60 tháng
(2021-01-11) 		34.50 152.68% 1,503,389,300 -5,330,646 -254.9
22.60
61.40
59
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2019
21.07
 158,170 20.91 21.90 21.07 0 45,000 -1.9
27/02/2019
20.91
 271,840 21.59 21.74 20.89 0 130,300 -5.3
26/02/2019
21.59
 331,410 21.46 21.61 21.07 0 0 0
25/02/2019
21.46
 387,570 21.46 21.74 21.46 0 0 0
22/02/2019
21.46
 362,580 21.04 21.61 21.02 0 0 0
21/02/2019
21.04
 133,650 21.04 21.12 21.04 0 0 0
20/02/2019
21.04
 231,450 21.46 21.46 21.02 0 77,180 -3.1
19/02/2019
21.46
 223,540 21.43 21.54 21.43 0 0 0
18/02/2019
21.43
 220,560 21.38 21.54 21.33 0 0 0
15/02/2019
21.38
 158,690 21.28 21.59 20.81 0 55,000 -2.2
14/02/2019
21.28
 95,520 20.91 21.43 20.91 0 0 0
13/02/2019
20.91
 369,360 21.35 21.54 20.91 0 28,000 -1.1
12/02/2019
21.35
 220,570 21.43 21.59 21.22 0 64,000 -2.6
11/02/2019
21.43
 186,130 20.89 21.51 21.15 100 0 0.0
01/02/2019
20.89
 528,470 21.61 21.74 20.89 0 30,000 -1.2
31/01/2019
21.61
 74,220 21.33 21.61 20.86 0 0 0
30/01/2019
21.33
 42,760 21.35 21.59 21.30 0 0 0
29/01/2019
21.35
 63,390 21.33 21.43 21.33 0 0 0
28/01/2019
21.33
 31,220 21.48 21.54 21.33 0 0 0
25/01/2019
21.48
 109,660 21.46 21.54 21.41 0 0 0
24/01/2019
21.46
 607,130 21.43 21.64 21.41 200 0 0.0
23/01/2019
21.43
 138,580 21.43 21.59 21.33 0 0 0
22/01/2019
21.43
 42,230 21.43 21.51 21.22 0 0 0
21/01/2019
21.43
 109,640 21.22 21.56 21.33 0 0 0
18/01/2019
21.22
 171,050 21.17 21.59 21.15 0 0 0
17/01/2019
21.17
 99,040 21.38 21.48 21.12 0 0 0
16/01/2019
21.38
 52,290 21.33 21.38 21.07 0 0 0
15/01/2019
21.33
 131,810 21.33 21.59 21.22 0 0 0
14/01/2019
21.33
 115,610 21.43 21.43 21.04 0 0 0
11/01/2019
21.43
 68,150 21.38 21.59 21.41 0 0 0
10/01/2019
21.38
 146,060 21.69 21.74 21.33 0 35,000 -1.5
09/01/2019
21.69
 58,500 21.67 21.72 21.59 0 0 0
08/01/2019
21.67
 279,770 21.59 21.74 21.59 0 0 0
07/01/2019
21.59
 111,790 21.51 21.59 21.33 0 0 0
04/01/2019
21.51
 170,180 21.82 21.85 21.33 0 0 0
03/01/2019
21.82
 600,550 22.13 22.16 21.74 0 0 0
02/01/2019
22.13
 410,610 22.03 22.19 21.33 0 0 0
28/12/2018
22.03
 94,950 21.93 22.11 21.98 0 0 0
27/12/2018
21.93
 46,420 21.85 22.11 21.85 0 0 0
26/12/2018
21.85
 200,540 21.85 21.93 21.69 0 0 0
25/12/2018
21.85
 127,190 21.90 21.90 21.69 0 0 0
24/12/2018
21.90
 265,810 21.93 22.21 21.82 0 0 0
21/12/2018
21.93
 255,330 21.80 22.06 21.80 0 0 0
20/12/2018
21.80
 277,320 21.59 21.85 21.48 0 0 0
19/12/2018
21.59
 267,000 21.59 21.85 21.41 0 0 0
18/12/2018
21.59
 191,470 21.93 22.26 21.59 0 0 0
17/12/2018
21.93
 213,470 22.06 22.29 21.93 0 0 0
14/12/2018
22.06
 57,400 22.16 22.16 22.00 0 0 0
13/12/2018
22.16
 176,340 22.08 22.26 22.06 0 0 0
12/12/2018
22.08
 95,420 22.03 22.29 21.95 0 50,000 -2.1
11/12/2018
22.03
 178,750 22.08 22.08 21.82 0 50,000 -2.1
10/12/2018
22.08
 371,860 22.11 22.26 21.85 0 100,000 -4.2
07/12/2018
22.11
 100,700 22.24 22.24 21.82 0 0 0
06/12/2018
22.24
 47,090 22.29 22.29 22.11 0 0 0
05/12/2018
22.29
 221,510 22.24 22.37 21.74 0 0 0
04/12/2018
22.24
 420,180 22.21 22.42 21.85 0 0 0
03/12/2018
22.21
 228,240 22.11 22.26 21.69 0 0 0
30/11/2018
22.11
 261,560 22.32 22.37 22.06 0 0 0
29/11/2018
22.32
 64,740 22.45 22.45 22.29 0 0 0
28/11/2018
22.45
 248,990 22.60 22.60 22.34 0 0 0
27/11/2018
22.60
 87,100 22.52 22.63 22.42 0 0 0
26/11/2018
22.52
 93,830 22.39 22.63 22.37 0 0 0
23/11/2018
22.39
 146,620 22.39 22.65 22.37 0 0 0
22/11/2018
22.39
 442,010 22.42 22.47 22.34 0 291,200 -12.5
21/11/2018
22.42
 291,570 22.52 22.52 22.37 0 229,900 -9.9
20/11/2018
22.52
 349,930 22.58 22.58 22.37 0 220,900 -9.5
19/11/2018
22.58
 261,190 22.52 22.73 22.47 0 0 0
16/11/2018
22.52
 365,060 22.42 22.78 22.47 0 0 0
15/11/2018
22.42
 191,500 22.60 22.65 22.42 0 0 0
14/11/2018
22.60
 335,310 22.37 22.60 22.37 0 0 0
13/11/2018
22.37
 257,510 22.42 22.52 22.37 0 0 0
12/11/2018
22.42
 194,470 22.65 22.65 22.34 0 0 0
09/11/2018
22.65
 388,190 22.63 22.65 22.34 0 46,690 -2.0
08/11/2018
22.63
 190,730 22.58 22.65 22.52 0 38,000 -1.7
07/11/2018
22.58
 338,520 22.47 22.63 22.42 0 0 0
06/11/2018
22.47
 227,900 22.63 22.65 22.37 0 0 0
05/11/2018
22.63
 472,150 22.42 22.63 22.39 0 0 0
02/11/2018
22.42
 508,040 22.21 22.42 22.11 0 0 0
01/11/2018
22.21
 307,980 22.06 22.26 22.06 0 0 0
31/10/2018
22.06
 215,530 22.06 22.13 21.98 0 0 0
30/10/2018
22.06
 131,290 21.93 22.08 21.85 0 0 0
29/10/2018
21.93
 44,000 21.85 22.06 21.85 0 0 0
26/10/2018
21.85
 121,300 21.98 22.06 21.85 0 0 0
25/10/2018
21.98
 158,300 21.98 22.06 21.80 0 0 0
24/10/2018
21.98
 223,700 22.06 22.06 21.90 0 0 0
23/10/2018
22.06
 96,720 22.00 22.06 21.93 0 900 -0.0
22/10/2018
22.00
 1,754,290 21.95 22.16 21.95 0 0 0
19/10/2018
21.95
 32,730 22.24 22.24 21.87 0 0 0
18/10/2018
22.24
 147,130 22.13 22.26 21.98 0 0 0
17/10/2018
22.13
 135,650 22.13 22.16 22.08 0 0 0
16/10/2018
22.13
 229,000 22.03 22.13 22.00 17,060 0 0.7
15/10/2018
22.03
 54,380 21.98 22.08 21.98 0 0 0
12/10/2018
21.98
 1,722,420 22.00 22.11 21.85 17,060 0 0.7
11/10/2018
22.00
 101,240 22.08 22.08 21.90 1,790 0 0.1
10/10/2018
22.08
 180,050 22.00 22.13 22.00 15,390 0 0.7
09/10/2018
22.00
 165,230 21.95 22.11 21.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |