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)
22/03/2019
19.79
 287,050 19.79 19.91 19.72 0 0 0
21/03/2019
19.79
 218,250 19.77 19.81 19.70 0 0 0
20/03/2019
19.72
 56,780 19.48 19.72 19.48 0 0 0
19/03/2019
19.48
 166,530 19.63 19.70 19.39 0 0 0
18/03/2019
19.65
 746,430 19.60 19.65 19.29 0 0 0
15/03/2019
19.60
 200,090 19.65 19.65 19.51 0 0 0
14/03/2019
19.63
 130,910 19.63 19.67 19.39 0 0 0
13/03/2019
19.63
 229,260 19.55 19.63 19.48 0 0 0
12/03/2019
19.55
 427,370 19.48 19.67 19.48 0 0 0
11/03/2019
19.48
 230,560 19.63 19.72 19.48 0 0 0
08/03/2019
19.63
 129,310 19.55 19.63 19.29 0 0 0
07/03/2019
19.55
 493,410 19.55 19.63 19.41 0 0 0
06/03/2019
19.41
 198,100 19.58 19.60 19.34 0 0 0
05/03/2019
19.55
 353,720 19.48 19.67 19.39 0 0 0
04/03/2019
19.48
 188,200 19.34 19.77 19.34 0 0 0
01/03/2019
19.34
 124,020 19.48 19.63 19.34 0 0 0
28/02/2019
19.15
 158,170 19.67 19.91 19.15 0 0 0
27/02/2019
19.01
 271,840 19.67 19.77 18.99 0 0 0
26/02/2019
19.63
 331,410 19.51 19.65 19.15 0 0 0
25/02/2019
19.51
 387,570 19.51 19.77 19.51 0 0 0
22/02/2019
19.51
 362,580 19.13 19.65 19.11 0 0 0
21/02/2019
19.13
 133,650 19.13 19.20 19.13 0 0 0
20/02/2019
19.13
 231,450 19.51 19.51 19.11 0 0 0
19/02/2019
19.51
 223,540 19.51 19.58 19.48 0 0 0
18/02/2019
19.48
 220,560 19.44 19.58 19.39 0 0 0
15/02/2019
19.44
 158,690 19.39 19.63 18.92 0 0 0
14/02/2019
19.34
 95,520 19.01 19.48 19.01 0 0 0
13/02/2019
19.01
 369,360 19.44 19.58 19.01 0 0 0
12/02/2019
19.41
 220,570 19.29 19.63 19.29 0 0 0
11/02/2019
19.48
 186,130 19.22 19.55 19.22 0 0 0
01/02/2019
18.99
 528,470 19.63 19.77 18.99 0 0 0
31/01/2019
19.65
 74,220 19.39 19.65 18.96 0 0 0
30/01/2019
19.39
 42,760 19.46 19.63 19.37 0 0 0
29/01/2019
19.41
 63,390 19.39 19.48 19.39 0 0 0
28/01/2019
19.39
 31,220 19.53 19.58 19.39 0 0 0
25/01/2019
19.53
 109,660 19.46 19.58 19.46 0 0 0
24/01/2019
19.51
 607,130 19.48 19.67 19.46 0 0 0
23/01/2019
19.48
 138,580 19.51 19.63 19.39 0 0 0
22/01/2019
19.48
 42,230 19.44 19.55 19.29 0 0 0
21/01/2019
19.48
 109,640 19.41 19.60 19.39 0 0 0
18/01/2019
19.29
 171,050 19.29 19.63 19.22 0 0 0
17/01/2019
19.25
 99,040 19.46 19.53 19.20 0 0 0
16/01/2019
19.44
 52,290 19.44 19.44 19.15 0 0 0
15/01/2019
19.39
 131,810 19.29 19.63 19.29 0 0 0
14/01/2019
19.39
 115,610 19.13 19.39 19.13 0 0 0
11/01/2019
19.48
 68,150 19.58 19.63 19.46 0 0 0
10/01/2019
19.44
 146,060 19.72 19.77 19.39 0 0 0
09/01/2019
19.72
 58,500 19.63 19.74 19.63 0 0 0
08/01/2019
19.70
 279,770 19.65 19.77 19.63 0 0 0
07/01/2019
19.63
 111,790 19.39 19.63 19.39 0 0 0
04/01/2019
19.55
 170,180 19.77 19.86 19.39 0 0 0
03/01/2019
19.84
 600,550 20.12 20.15 19.77 0 0 0
02/01/2019
20.12
 410,610 20.12 20.17 19.39 0 0 0
28/12/2018
20.03
 94,950 20.07 20.10 19.98 0 0 0
27/12/2018
19.93
 46,420 19.86 20.10 19.86 0 0 0
26/12/2018
19.86
 200,540 19.86 19.93 19.72 0 0 0
25/12/2018
19.86
 127,190 19.72 19.86 19.72 0 0 0
24/12/2018
19.91
 265,810 20.00 20.19 19.84 0 0 0
21/12/2018
19.93
 255,330 19.81 20.05 19.81 0 0 0
20/12/2018
19.81
 277,320 19.53 19.86 19.53 0 0 0
19/12/2018
19.63
 267,000 19.86 19.86 19.46 0 0 0
18/12/2018
19.63
 191,470 20.00 20.24 19.63 0 0 0
17/12/2018
19.93
 213,470 20.05 20.26 19.93 0 0 0
14/12/2018
20.05
 57,400 20.05 20.15 20.00 0 0 0
13/12/2018
20.15
 176,340 20.07 20.24 20.05 0 0 0
12/12/2018
20.07
 95,420 20.10 20.26 19.96 0 0 0
11/12/2018
20.03
 178,750 20.00 20.03 19.84 0 0 0
10/12/2018
20.07
 371,860 20.00 20.24 19.86 0 0 0
07/12/2018
20.10
 100,700 20.22 20.22 19.84 0 0 0
06/12/2018
20.22
 47,090 20.17 20.24 20.10 0 0 0
05/12/2018
20.26
 221,510 19.86 20.34 19.77 0 0 0
04/12/2018
20.22
 420,180 20.19 20.38 19.86 0 0 0
03/12/2018
20.19
 228,240 20.10 20.24 19.72 0 0 0
30/11/2018
20.10
 261,560 20.34 20.34 20.05 0 0 0
29/11/2018
20.29
 64,740 20.26 20.38 20.26 0 0 0
28/11/2018
20.41
 248,990 20.55 20.55 20.31 0 0 0
27/11/2018
20.55
 87,100 20.48 20.57 20.38 0 0 0
26/11/2018
20.48
 93,830 20.43 20.57 20.34 0 0 0
23/11/2018
20.36
 146,620 20.34 20.60 20.34 0 0 0
22/11/2018
20.36
 442,010 20.43 20.43 20.31 0 0 0
21/11/2018
20.38
 291,570 20.34 20.48 20.34 0 0 0
20/11/2018
20.48
 349,930 20.48 20.48 20.34 0 0 0
19/11/2018
20.52
 261,190 20.48 20.67 20.43 0 0 0
16/11/2018
20.48
 365,060 20.43 20.71 20.43 0 0 0
15/11/2018
20.38
 191,500 20.48 20.60 20.38 0 0 0
14/11/2018
20.55
 335,310 20.34 20.55 20.34 0 0 0
13/11/2018
20.34
 257,510 20.34 20.48 20.34 0 0 0
12/11/2018
20.38
 194,470 20.34 20.52 20.31 0 0 0
09/11/2018
20.60
 388,190 20.36 20.60 20.31 0 0 0
08/11/2018
20.57
 190,730 20.52 20.60 20.48 0 0 0
07/11/2018
20.52
 338,520 20.57 20.57 20.38 0 0 0
06/11/2018
20.43
 227,900 20.60 20.60 20.34 0 0 0
05/11/2018
20.57
 472,150 20.36 20.57 20.36 0 0 0
02/11/2018
20.38
 508,040 20.12 20.38 20.10 0 0 0
01/11/2018
20.19
 307,980 20.05 20.24 20.05 0 0 0
31/10/2018
20.05
 215,530 20.00 20.12 19.98 0 0 0
30/10/2018
20.05
 131,290 19.86 20.07 19.86 0 0 0
29/10/2018
19.93
 44,000 19.86 20.05 19.86 0 0 0
26/10/2018
19.86
 121,300 20.00 20.05 19.86 0 0 0
25/10/2018
19.98
 158,300 19.86 20.05 19.81 0 0 0

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