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)
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 0 0
13/08/2019
19.74
 325,250 19.89 20.00 19.74 0 0 0
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 0 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 19.72 19.91 19.60 0 0 0
01/08/2019
20.05
 149,920 20.05 20.15 19.96 0 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 19.34 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 19.39 19.48 19.25 0 0 0
22/07/2019
19.32
 253,370 19.51 19.51 19.29 0 0 0
19/07/2019
19.53
 340,510 19.60 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 0 0 0
09/07/2019
19.72
 243,680 19.60 19.72 19.11 0 0 0
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 19.86 20.00 19.79 0 0 0
01/07/2019
19.89
 431,480 19.89 19.96 19.79 0 0 0
28/06/2019
19.86
 243,610 19.86 19.86 19.63 0 0 0
27/06/2019
19.74
 316,570 19.74 19.81 19.65 0 0 0
26/06/2019
19.70
 77,020 19.70 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 19.77 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 19.65 19.81 19.58 0 0 0
18/06/2019
19.63
 198,790 19.79 19.91 19.44 0 0 0
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 19.74 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 19.18 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 19.13 19.15 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 19.22 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 19.25 19.27 19.13 0 0 0
23/05/2019
19.58
 414,080 19.67 19.72 19.53 0 0 0
22/05/2019
19.67
 397,640 19.67 19.67 18.68 0 0 0
21/05/2019
19.67
 435,090 19.79 19.86 19.63 0 0 0
20/05/2019
19.79
 444,540 19.72 19.81 19.39 0 0 0
17/05/2019
19.74
 474,770 19.72 19.86 19.67 0 0 0
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 19.77 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 19.74 19.89 19.67 0 0 0
19/04/2019
19.72
 190,310 19.63 19.86 19.63 0 0 0
18/04/2019
19.63
 347,280 19.58 20.10 19.01 0 0 0
17/04/2019
19.39
 212,710 19.08 19.39 19.01 0 0 0
16/04/2019
19.06
 80,250 19.37 19.37 19.06 0 0 0
12/04/2019
19.39
 88,970 19.06 19.39 19.06 0 0 0
11/04/2019
19.06
 184,220 19.11 19.18 19.06 0 0 0
10/04/2019
19.11
 231,460 19.13 19.20 19.08 0 0 0
09/04/2019
19.13
 130,360 19.20 19.25 19.13 0 0 0
08/04/2019
19.20
 242,890 19.15 19.20 19.11 0 0 0
05/04/2019
19.15
 208,570 19.15 19.22 19.11 0 0 0
04/04/2019
19.15
 129,780 0 19.22 19.11 0 0 0
03/04/2019
19.15
 225,660 19.15 19.18 19.11 0 0 0
02/04/2019
19.15
 284,840 19.39 19.39 19.11 0 0 0
01/04/2019
19.39
 189,480 19.70 19.70 19.32 0 0 0
29/03/2019
19.70
 117,090 19.70 19.74 19.65 0 0 0
28/03/2019
19.70
 112,330 19.67 19.72 19.63 0 0 0
27/03/2019
19.67
 368,190 19.67 19.74 19.58 0 0 0
26/03/2019
19.67
 279,150 19.65 19.72 19.63 0 0 0
25/03/2019
19.65
 191,980 19.79 19.79 19.53 0 0 0

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