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)
01/05/2026
52.27
 1,757,600 52.64 53.27 52.18 0 0 0
30/04/2026
54.82
 2,701,300 53.91 55 53.55 0 0 0
29/04/2026
55.82
 4,456,100 55.45 55.82 54.09 0 0 0
28/04/2026
55.45
 4,964,400 54.18 56 54.09 0 0 0
27/04/2026
54.82
 2,701,300 53.91 55 53.55 0 0 0
24/04/2026
54.36
 5,607,000 53.18 54.36 52.82 0 0 0
23/04/2026
53.82
 5,878,000 53.45 54.45 53 0 0 0
22/04/2026
53.64
 6,072,700 55.36 55.73 53.45 0 0 0
21/04/2026
55.36
 8,218,300 55.09 56.45 55 0 0 0
20/04/2026
55.27
 5,706,700 55.55 55.91 55.27 0 0 0
17/04/2026
55.91
 5,037,500 53.36 56 53.18 0 0 0
16/04/2026
53.64
 635,000 53.45 53.82 53.27 0 0 0
15/04/2026
53.45
 633,400 53 53.64 52.73 0 0 0
14/04/2026
53
 833,300 51.73 53.18 51.73 0 0 0
13/04/2026
51.82
 738,300 51.36 52 50.91 0 0 0
10/04/2026
51.36
 841,000 51.73 51.82 50.91 0 0 0
09/04/2026
51.73
 811,800 52.45 52.45 50.91 0 0 0
08/04/2026
52.73
 753,800 52.73 52.82 52.27 0 0 0
07/04/2026
52.36
 898,900 52.27 52.36 50.82 0 0 0
06/04/2026
52.36
 818,200 52.73 53.45 52.27 0 0 0
03/04/2026
52.73
 1,088,500 52.73 53.27 52.64 0 0 0
02/04/2026
52.91
 1,104,000 53.09 53.18 52.64 0 0 0
01/04/2026
53.09
 1,262,200 52.27 53.27 52.18 0 0 0
31/03/2026
52.27
 1,415,700 52.27 52.27 51.55 0 0 0
30/03/2026
52.27
 2,680,200 51.91 52.36 50.82 0 0 0
27/03/2026
52.27
 1,030,500 51.82 52.36 50.45 0 0 0
26/03/2026
51.73
 1,240,000 53 53.27 50.91 0 0 0
25/03/2026
52.64
 2,387,600 52.64 53.18 52 0 0 0
24/03/2026
52.64
 2,060,100 51.55 52.82 50.91 0 0 0
23/03/2026
50.91
 2,695,100 52.73 52.91 50.27 0 0 0
20/03/2026
52.73
 3,201,600 53.36 53.55 52.55 0 0 0
19/03/2026
53.64
 3,091,400 51.91 53.64 51.73 0 0 0
18/03/2026
52.36
 2,900,900 52.82 53.73 52.18 0 0 0
17/03/2026
52.91
 2,862,600 52.82 53.64 52.64 0 0 0
16/03/2026
53
 3,048,100 53.27 53.36 52.55 0 0 0
13/03/2026
53.36
 2,915,100 52.45 53.45 52.09 0 0 0
12/03/2026
52.73
 3,281,100 53.09 53.18 52.55 0 0 0
11/03/2026
53.18
 2,871,900 51.18 53.27 51.18 0 0 0
10/03/2026
51.36
 3,629,000 50.45 51.45 50.18 0 0 0
09/03/2026
50.45
 3,240,500 50.91 51.36 49.73 0 0 0
06/03/2026
52
 2,311,900 52.36 53.73 51.91 0 0 0
05/03/2026
52.55
 1,786,200 51.91 52.73 51.64 0 0 0
04/03/2026
52
 1,385,300 51.73 52 50.27 0 0 0
03/03/2026
51.73
 967,700 52.09 52.36 50.91 0 0 0
02/03/2026
52.09
 1,403,700 51.91 52.55 51.55 0 0 0
27/02/2026
53.18
 1,100,200 54.36 54.55 53.09 0 0 0
26/02/2026
54.45
 1,576,800 54.27 54.64 53.18 0 0 0
25/02/2026
54.55
 1,202,300 55.36 55.45 54.27 0 0 0
24/02/2026
55.36
 1,170,500 55.18 55.64 55 0 0 0
23/02/2026
55.36
 977,000 54.64 55.55 54.27 0 0 0
20/02/2026
54.82
 2,701,300 53.91 55 53.55 0 0 0
19/02/2026
54.82
 2,701,300 53.91 55 53.55 0 0 0
18/02/2026
54.82
 2,701,300 53.91 55 53.55 0 0 0
17/02/2026
54.82
 2,701,300 53.91 55 53.55 0 0 0
16/02/2026
54.82
 2,701,300 53.91 55 53.55 0 0 0
13/02/2026
54.55
 1,204,500 54.27 56.64 53.64 0 0 0
12/02/2026
54.27
 1,625,400 54.27 54.55 53.64 0 0 0
11/02/2026
54.27
 1,684,100 53.64 54.55 52.73 0 0 0
10/02/2026
53.73
 2,103,500 53.18 53.73 52.27 0 0 0
09/02/2026
53.27
 1,480,000 51.55 53.27 51.18 0 0 0
06/02/2026
51.64
 1,115,400 51.45 51.64 50.64 0 0 0
05/02/2026
51.45
 1,118,200 50.09 51.64 49.55 0 0 0
04/02/2026
50.18
 845,700 49.73 50.18 49.45 0 0 0
03/02/2026
49.73
 1,192,100 48.91 49.82 48.91 0 0 0
02/02/2026
48.91
 1,274,100 48.91 49 48.36 0 0 0
30/01/2026
49
 1,869,800 47.55 49.18 47.45 0 0 0
29/01/2026
48.18
 1,659,100 48.36 48.55 47.64 0 0 0
28/01/2026
48.27
 1,331,000 47.73 49.09 47.36 0 0 0
27/01/2026
48.64
 1,404,300 48.64 48.91 47.73 0 0 0
26/01/2026
48.91
 1,128,700 49.73 49.91 48.55 0 0 0
23/01/2026
49.73
 1,268,600 50.18 50.73 49.55 0 0 0
22/01/2026
50.55
 1,522,200 49.64 51.45 49.55 0 0 0
21/01/2026
49.91
 2,018,800 50 50.27 49.27 0 0 0
20/01/2026
50.18
 1,893,900 49.91 50.64 49.64 0 0 0
19/01/2026
49.91
 2,225,100 49.36 50.09 49.09 0 0 0
16/01/2026
49.36
 1,968,800 48.45 49.45 48.45 0 0 0
15/01/2026
48.64
 2,756,800 48.09 49.09 47.55 0 0 0
14/01/2026
48.18
 2,423,800 49.55 49.64 47.73 0 0 0
13/01/2026
49.09
 2,198,200 50.09 50.27 49.09 0 0 0
12/01/2026
50.55
 3,049,000 49.18 50.55 49.09 0 0 0
09/01/2026
49.27
 2,189,200 50.55 50.64 48.91 0 0 0
08/01/2026
50.55
 2,044,900 51.91 52.36 50.45 0 0 0
07/01/2026
51.82
 2,244,700 50.82 52.09 50.55 0 0 0
06/01/2026
50.91
 2,260,400 52.45 52.73 50.55 0 0 0
05/01/2026
52.27
 1,757,600 52.64 53.27 52.18 0 0 0
02/01/2026
49
 1,869,800 47.55 49.18 47.45 0 0 0
01/01/2026
52.64
 1,862,500 52.73 52.82 52.36 0 0 0
31/12/2025
52.64
 1,862,500 52.73 52.82 52.36 0 0 0
30/12/2025
53
 1,597,300 52.73 53.18 52.27 0 0 0
29/12/2025
52.73
 1,854,200 54.09 54.18 52.64 0 0 0
26/12/2025
54.09
 2,118,900 55.55 55.55 54 0 0 0
25/12/2025
55.64
 1,714,700 55.73 55.82 55.18 0 0 0
24/12/2025
55.82
 1,499,200 55 56.36 54.82 0 0 0
23/12/2025
55.09
 1,795,300 54.64 55.36 54.36 0 0 0
22/12/2025
54.73
 1,730,100 54.09 54.73 53.91 0 0 0
19/12/2025
54.09
 1,472,800 52.45 54.36 52.45 0 0 0
18/12/2025
52.45
 2,150,400 54 54 52.27 0 0 0
17/12/2025
54
 1,867,500 54.09 54.36 53.27 0 0 0
16/12/2025
54.09
 1,990,700 53.64 54.27 53.55 0 0 0
15/12/2025
53.64
 2,037,800 50.91 53.82 50.91 0 0 0

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