CTCP Đầu tư Văn Phú - INVEST (vpi)

58.40
-0.30
(-0.51%)
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
(2024-12-09) 		0.70 1.21% 34,534,600 858,112 49.5
56.50
59.90
58.70
2 tháng
(2024-11-07) 		0.60 1.03% 62,900,100 961,196 55.6
56.50
59.90
58.70
3 tháng
(2024-10-08) 		2.30 4.08% 91,251,000 537,096 31.3
56.40
59.90
58.70
6 tháng
(2024-07-10) 		8.28 16.43% 167,247,900 -103,604 -1.7
50.42
59.90
58.70
12 tháng
(2024-01-12) 		12.87 28.07% 295,592,800 -679,095 -33.6
45.83
59.90
58.70
24 tháng
(2023-01-17) 		15.38 35.49% 487,440,000 543,661 42.4
42.33
59.90
58.70
36 tháng
(2022-01-24) 		14.86 33.88% 741,122,500 1,449,961 88.4
42.33
59.90
58.70
60 tháng
(2020-02-03) 		35.97 158.30% 1,199,204,270 -5,895,254 -170.1
21.89
59.90
58.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2024
57.60
 985,500 57.10 58 56.90 2,700 16,800 -0.8
13/08/2024
57.20
 1,178,700 57 57.50 56.70 200 89,600 -5.1
12/08/2024
57
 1,087,800 56.50 57.20 56.20 3,800 9,200 -0.3
09/08/2024
56.50
 1,281,900 55 56.60 55 0 34,200 -1.9
08/08/2024
55.60
 1,069,100 55.70 56 55.50 61,200 37,900 1.3
07/08/2024
56.60
 920,700 56.10 56.70 55.70 11,000 6,000 0.3
06/08/2024
56
 1,111,600 55.80 56.20 55.40 1,200 64,000 -3.5
05/08/2024
56.20
 833,100 57.30 57.30 56.10 26,200 66,800 -2.3
02/08/2024
57.70
 1,362,800 57.60 58 57 69,600 279,300 -12.0
01/08/2024
57.50
 1,185,700 58.50 58.50 56.90 10,800 281,200 -15.6
31/07/2024
58.50
 1,485,600 58.60 59.50 58.20 116,300 34,800 4.8
30/07/2024
58.50
 1,309,900 58.20 58.70 57.80 294,000 32,100 15.1
29/07/2024
58.20
 1,578,000 57.30 58.30 57 294,000 32,100 15.1
26/07/2024
57.60
 1,526,000 57.60 57.70 56.70 4,000 254,900 -14.4
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/07/2024
57.70
 1,510,800 58.30 58.40 57.30 200 129,700 -7.5
24/07/2024
58.33
 1,651,200 59 59.33 55.92 37,700 150,800 -7.7
23/07/2024
55.83
 1,665,600 53.58 55.83 53.33 309,400 32,200 17.9
22/07/2024
53.33
 1,346,800 51.42 53.33 51.25 88,700 29,000 3.7
19/07/2024
51.33
 1,064,100 51.25 51.42 51.08 146,100 5,400 8.7
18/07/2024
51.08
 1,283,900 50.50 51.25 50.33 62,500 46,200 1.0
17/07/2024
50.50
 1,207,400 50.75 50.83 50.42 53,200 75,400 -1.3
16/07/2024
50.67
 1,086,900 50.67 50.83 50.58 39,200 0 2.4
15/07/2024
50.67
 1,261,500 50.50 50.67 50.42 52,400 0 3.2
12/07/2024
50.58
 1,341,300 50.83 50.83 50.50 44,500 0 2.7
11/07/2024
50.58
 1,405,100 50.58 50.75 50.42 107,800 38,100 4.2
10/07/2024
50.42
 1,476,800 51.33 51.33 50.33 170,900 10,700 9.8
09/07/2024
51.42
 1,264,000 51.08 51.50 50.83 29,800 47,200 -1.0
08/07/2024
51.25
 1,098,500 51.33 51.33 51 7,600 7,200 0.0
05/07/2024
51.25
 1,063,600 51.17 51.33 51 53,100 12,700 2.5
04/07/2024
51.17
 2,086,200 50.08 51.67 49.83 147,400 13,400 8.2
03/07/2024
50
 1,140,600 49.83 50.08 49.75 13,100 14,200 -0.1
02/07/2024
49.83
 1,490,800 49.08 49.92 49 16,600 27,800 -0.7
01/07/2024
49.17
 1,475,200 48.58 49.33 48.42 7,700 80,800 -4.3
28/06/2024
48.58
 1,240,100 48.75 48.92 48.50 8,500 10,900 -0.1
27/06/2024
48.42
 1,077,000 48.67 48.67 48.33 30,900 6,600 1.4
26/06/2024
48.75
 843,600 48.17 48.83 48.08 9,200 14,700 -0.3
25/06/2024
48.08
 1,144,800 47.75 48.17 47.50 0 24,200 -1.4
24/06/2024
47.67
 839,000 48.17 48.33 47.50 7,400 12,800 -0.3
21/06/2024
47.83
 1,430,800 47.92 48.33 47.33 0 124,000 -7.1
20/06/2024
47.83
 1,198,000 47.83 48.42 47.25 9,500 1,000 0.5
19/06/2024
47.83
 1,214,500 48 48 47.33 100 121,500 -7.0
18/06/2024
47.92
 1,135,200 47.75 48.25 47.25 400 14,100 -0.8
17/06/2024
47.75
 1,170,400 47.92 48.08 47.67 3,500 11,100 -0.4
14/06/2024
47.92
 1,194,100 48.75 49 47.92 1,600 8,400 -0.4
13/06/2024
48.75
 979,200 48.25 48.75 48.17 1,000 6,300 -0.3
12/06/2024
48.25
 1,118,400 47.92 48.58 47.50 5,200 7,000 -0.1
11/06/2024
47.83
 972,000 48.75 48.83 47.83 600 159,500 -9.2
10/06/2024
48.75
 1,081,800 48.92 48.92 48.08 8,516 264,000 -14.9
07/06/2024
48.92
 998,100 49.17 49.25 48.92 0 43,600 -2.6
06/06/2024
49.17
 1,180,500 49.83 49.83 49.17 0 113,911 -6.8
05/06/2024
49.75
 1,255,600 50.25 50.42 49.75 67,400 14,200 3.2
04/06/2024
50.17
 1,181,700 50.17 50.33 50 13,100 3,300 0.6
03/06/2024
50.17
 1,882,200 49.83 51 49.50 216,900 3,300 13.0
31/05/2024
49.58
 1,183,300 49.33 49.58 49.25 15,100 24,500 -0.6
30/05/2024
49.25
 1,295,700 49 49.25 48.67 8,400 5,000 0.2
29/05/2024
49.08
 1,241,300 49 49.08 49 14,700 8,600 0.4
28/05/2024
49
 1,417,200 48.50 49 48.33 43,300 1,200 2.4
27/05/2024
48.58
 1,187,300 48.42 48.58 48.33 15,500 0 0.9
24/05/2024
48.50
 1,226,300 48.75 48.75 48.33 800 7,100 -0.4
23/05/2024
48.75
 1,213,700 48.58 48.92 48.58 4,900 5,000 -0.0
22/05/2024
48.92
 1,112,500 49.17 49.17 48.83 0 2,000 -0.1
21/05/2024
49.17
 1,069,200 49.33 49.33 49.08 0 1,400 -0.1
20/05/2024
49.50
 1,244,600 49.33 49.50 49.25 1,600 5,000 -0.2
17/05/2024
49.33
 1,266,600 49.67 49.67 49.17 300 5,000 -0.3
16/05/2024
49.50
 1,348,300 48.75 49.50 48.75 5,000 3,200 0.1
15/05/2024
48.75
 1,170,000 47.83 48.83 47.83 0 8,400 -0.5
14/05/2024
47.92
 1,211,400 47.83 48.08 47.75 4,800 5,300 -0.0
13/05/2024
48.08
 1,282,100 48.33 48.50 48.08 400 16,400 -0.9
10/05/2024
48.33
 1,294,100 48.75 48.75 48.25 4,400 14,000 -0.6
09/05/2024
48.75
 1,016,700 48.75 48.83 48.08 0 6,500 -0.4
08/05/2024
48.75
 1,276,800 49.33 49.42 48.67 0 24,600 -1.4
07/05/2024
49.33
 1,520,300 49.33 49.33 48.58 10,500 46,100 -2.1
06/05/2024
49.17
 1,218,300 48.42 49.17 48.33 600 1,000 -0.0
03/05/2024
48.67
 1,366,600 48.75 48.83 48.67 6,000 0 0.4
02/05/2024
48.75
 881,000 49.25 49.25 48.67 53,500 3,800 2.9
26/04/2024
49.17
 1,161,900 48.83 49.25 48.75 9,300 1,600 0.5
25/04/2024
48.92
 1,179,000 48.83 49 48.50 19,200 2,200 1.0
24/04/2024
48.75
 1,229,000 47.42 48.75 47.33 6,100 9,100 -0.2
23/04/2024
47.58
 967,900 47.25 47.67 46.75 1,000 53,600 -3.0
22/04/2024
47.17
 940,100 46.92 47.58 46.83 3,800 30,300 -1.5
19/04/2024
46.92
 764,000 46.92 47.08 46.42 2,400 34,900 -1.8
17/04/2024
46.92
 723,200 46.50 46.92 46.25 200 21,300 -1.2
16/04/2024
46.42
 899,300 46.33 46.58 46.17 6,400 21,300 -0.8
15/04/2024
46.58
 962,200 48 48 46.58 0 79,400 -4.5
12/04/2024
47.92
 1,032,900 47.67 48 47.58 1,200 20,600 -1.1
11/04/2024
47.67
 971,700 47.42 47.67 47 1,000 48,300 -2.7
10/04/2024
47.67
 735,200 47.67 48.42 47.17 600 79,900 -4.6
09/04/2024
47.67
 1,123,600 47.50 47.92 47.25 1,200 22,000 -1.2
08/04/2024
47.33
 1,097,400 47.33 47.92 47.08 4,800 1,000 0.2
05/04/2024
47.33
 1,012,300 47.92 48.33 47.33 5,400 8,000 -0.2
04/04/2024
47.92
 1,384,900 48.83 48.92 47.75 41,200 33,200 0.4
03/04/2024
48.75
 862,300 48.92 49.33 48.25 0 29,200 -1.7
02/04/2024
48.83
 1,119,400 48.42 48.83 48.08 0 42,600 -2.5
01/04/2024
48.50
 985,100 48.67 48.75 48.33 1,100 23,100 -1.3
29/03/2024
48.67
 940,200 48.92 49.08 48.67 0 26,800 -1.6
28/03/2024
49.17
 821,000 49.58 50.17 49.17 4,000 5,300 -0.1
27/03/2024
49.67
 1,216,700 49.17 49.75 48.58 0 600 -0.0
26/03/2024
49.25
 1,274,000 49 49.42 48.92 10,600 800 0.6
25/03/2024
49.17
 780,200 49.50 50 49.17 10,400 39,200 -1.7
22/03/2024
49.58
 1,315,000 49.50 49.92 49.42 3,900 35,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |