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)
10/09/2019
20.32
 631,290 20.41 20.44 20.24 0 0 0
09/09/2019
20.41
 239,270 20.37 20.49 20.24 0 0 0
06/09/2019
20.37
 234,610 20.34 20.46 20.24 0 0 0
05/09/2019
20.34
 212,750 20.44 20.51 20.27 0 0 0
04/09/2019
20.44
 210,520 20.41 20.51 20.12 0 420 0.0
03/09/2019
20.41
 253,300 20.39 20.54 19.90 0 0 0
30/08/2019
20.39
 107,730 20.49 20.51 20.34 0 0 0
29/08/2019
20.49
 204,220 20.41 20.51 20.32 0 0 0
28/08/2019
20.41
 154,280 20.39 20.54 20.37 0 0 0
27/08/2019
20.39
 253,190 20.34 20.46 20.29 0 0 0
26/08/2019
20.34
 173,690 20.29 20.59 20.27 0 0 0
23/08/2019
20.29
 111,440 20.41 20.54 20.29 0 0 0
22/08/2019
20.41
 124,520 20.34 20.51 20.24 430 0 0.0
21/08/2019
20.34
 271,550 20.29 20.51 20.24 0 0 0
20/08/2019
20.29
 209,680 20.37 20.51 20.22 0 0 0
19/08/2019: Cổ tức tiền mặt tỉ lệ: 16%
19/08/2019
20.37
 119,890 20.19 20.64 20.19 0 0 0
16/08/2019
20.19
 880,660 19.96 20.34 19.63 0 500,000 -21.0
15/08/2019
19.96
 589,240 20.10 20.10 19.63 0 0 0
14/08/2019
20.10
 856,950 19.74 20.10 19.63 0 532,000 -22.3
13/08/2019
19.74
 325,250 19.89 20.00 19.74 0 30,000 -1.3
12/08/2019
19.89
 508,950 19.89 19.98 19.60 0 0 0
09/08/2019
19.89
 591,520 20.00 20.05 19.86 0 500,000 -21.0
08/08/2019
20.00
 362,960 19.98 20.10 19.89 0 0 0
07/08/2019
19.98
 263,120 19.96 20.07 19.91 0 0 0
06/08/2019
19.96
 258,530 19.91 20.00 19.77 0 0 0
05/08/2019
19.91
 310,270 19.86 19.98 19.74 0 0 0
02/08/2019
19.86
 333,760 20.05 20.05 19.60 0 0 0
01/08/2019
20.05
 149,920 20.05 20.15 19.96 0 70 0.0
31/07/2019
20.05
 304,560 19.96 20.07 18.96 0 0 0
30/07/2019
19.96
 184,120 19.60 19.98 19.55 0 0 0
29/07/2019
19.60
 158,060 19.55 19.67 19.48 0 0 0
26/07/2019
19.55
 82,390 19.37 19.63 19.34 0 0 0
25/07/2019
19.37
 291,980 19.32 19.41 19.27 0 0 0
24/07/2019
19.32
 201,500 19.25 19.44 19.25 0 0 0
23/07/2019
19.25
 277,190 19.32 19.48 19.25 0 0 0
22/07/2019
19.32
 253,370 19.53 19.53 19.29 0 0 0
19/07/2019
19.53
 340,510 19.55 19.67 19.46 0 0 0
18/07/2019
19.55
 194,340 19.60 19.72 19.41 0 0 0
17/07/2019
19.60
 161,800 19.70 19.79 19.53 0 0 0
16/07/2019
19.70
 178,990 19.67 19.72 19.51 0 0 0
15/07/2019
19.67
 257,170 19.74 19.74 19.51 0 0 0
12/07/2019
19.74
 156,240 19.74 19.81 19.67 0 0 0
11/07/2019
19.74
 279,020 19.74 19.81 19.67 0 0 0
10/07/2019
19.74
 130,700 19.72 19.79 19.65 70 0 0.0
09/07/2019
19.72
 243,680 19.60 19.72 19.11 0 338,500 -13.7
08/07/2019
19.60
 242,430 19.86 19.86 19.58 0 0 0
05/07/2019
19.86
 382,640 20.12 20.17 19.81 0 0 0
04/07/2019
20.12
 416,860 19.86 20.34 19.86 0 0 0
03/07/2019
19.86
 225,120 19.86 20.10 19.81 0 0 0
02/07/2019
19.86
 336,160 19.89 20.00 19.79 0 0 0
01/07/2019
19.89
 431,480 19.86 19.96 19.79 0 0 0
28/06/2019
19.86
 243,610 19.74 19.86 19.63 0 0 0
27/06/2019
19.74
 316,570 19.70 19.81 19.65 0 0 0
26/06/2019
19.70
 77,020 19.72 19.77 19.65 0 0 0
25/06/2019
19.72
 105,710 19.81 19.89 19.67 0 0 0
24/06/2019
19.81
 194,530 19.77 19.91 19.72 0 0 0
21/06/2019
19.77
 334,630 19.81 20.10 19.77 0 0 0
20/06/2019
19.81
 300,580 19.65 19.98 19.65 0 0 0
19/06/2019
19.65
 231,500 19.63 19.81 19.58 0 0 0
18/06/2019
19.63
 198,790 19.79 19.91 19.44 0 19,000 -0.8
17/06/2019
19.79
 169,830 19.86 19.98 19.74 0 0 0
14/06/2019
19.86
 145,060 19.93 20.03 19.79 0 0 0
13/06/2019
19.93
 419,180 19.79 19.98 19.58 0 0 0
12/06/2019
19.79
 430,770 19.96 20.03 19.74 0 0 0
11/06/2019
19.96
 261,860 19.86 19.98 19.79 0 0 0
10/06/2019
19.86
 443,770 19.86 19.98 19.81 0 0 0
07/06/2019
19.86
 434,410 19.74 20.10 19.74 0 0 0
06/06/2019
19.74
 417,950 19.55 19.86 19.48 0 0 0
05/06/2019
19.55
 411,740 19.53 19.63 19.48 0 0 0
04/06/2019
19.53
 390,320 19.15 19.63 19.18 0 0 0
03/06/2019
19.15
 424,120 19.25 19.25 19.13 0 0 0
31/05/2019
19.25
 300,520 19.03 19.37 19.03 0 0 0
30/05/2019
19.03
 348,590 19.22 19.22 19.03 0 0 0
29/05/2019
19.22
 343,680 19.15 19.27 19.15 0 0 0
28/05/2019
19.15
 223,020 19.25 19.27 19.13 0 0 0
27/05/2019
19.25
 356,320 19.22 19.29 19.13 0 0 0
24/05/2019
19.22
 321,870 19.58 19.58 19.13 0 0 0
23/05/2019
19.58
 414,080 19.67 19.72 19.53 0 573,820 -23.2
22/05/2019
19.67
 397,640 19.67 19.67 18.68 0 250,000 -10.1
21/05/2019
19.67
 435,090 19.79 19.86 19.63 0 250,000 -10.1
20/05/2019
19.79
 444,540 19.74 19.81 19.39 0 0 0
17/05/2019
19.74
 474,770 19.72 19.86 19.67 0 150,000 -6.1
16/05/2019
19.72
 529,700 19.72 19.84 19.67 0 0 0
15/05/2019
19.72
 398,030 19.72 19.84 19.65 0 0 0
14/05/2019
19.72
 542,490 19.77 19.84 19.60 0 0 0
13/05/2019
19.77
 331,380 19.72 19.77 19.34 0 0 0
10/05/2019
19.72
 175,910 19.67 19.74 19.53 0 0 0
09/05/2019
19.67
 209,230 19.67 19.74 19.63 0 0 0
08/05/2019
19.67
 324,520 19.63 19.70 19.55 0 0 0
07/05/2019
19.63
 367,110 19.79 19.89 19.63 0 0 0
06/05/2019
19.79
 203,780 19.86 19.91 19.77 0 0 0
03/05/2019
19.86
 353,670 19.86 19.98 18.99 0 0 0
02/05/2019
19.86
 253,850 19.86 19.96 19.81 0 0 0
26/04/2019
19.86
 284,690 19.86 19.96 19.77 0 0 0
25/04/2019
19.86
 416,310 19.74 19.86 19.70 0 0 0
24/04/2019
19.74
 241,830 19.77 19.86 19.72 0 0 0
23/04/2019
19.77
 380,940 19.77 19.84 19.67 0 0 0
22/04/2019
19.77
 496,030 19.72 19.89 19.67 3,000 0 0.1
19/04/2019
19.72
 190,310 19.63 19.86 19.63 0 0 0
18/04/2019
19.63
 347,280 19.39 20.10 19.01 0 0 0

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