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)
17/04/2019
19.39
 212,710 19.06 19.39 19.01 0 0 0
16/04/2019
19.06
 80,250 19.39 19.39 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 19.15 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 30 0 0.0
22/03/2019
19.79
 287,050 19.79 19.91 19.72 0 0 0
21/03/2019
19.79
 218,250 19.72 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 19.65 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 19.63 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 15,110 -0.6
08/03/2019
19.63
 129,310 19.55 19.63 19.29 0 0 0
07/03/2019
19.55
 493,410 19.41 19.63 19.41 0 0 0
06/03/2019
19.41
 198,100 19.55 19.60 19.34 0 14,810 -0.6
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 19.15 19.63 19.34 0 0 0
28/02/2019
19.15
 158,170 19.01 19.91 19.15 0 45,000 -1.9
27/02/2019
19.01
 271,840 19.63 19.77 18.99 0 130,300 -5.3
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 77,180 -3.1
19/02/2019
19.51
 223,540 19.48 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 19.34 19.63 18.92 0 55,000 -2.2
14/02/2019
19.34
 95,520 19.01 19.48 19.01 0 0 0
13/02/2019
19.01
 369,360 19.41 19.58 19.01 0 28,000 -1.1
12/02/2019
19.41
 220,570 19.48 19.63 19.29 0 64,000 -2.6
11/02/2019
19.48
 186,130 18.99 19.55 19.22 100 0 0.0
01/02/2019
18.99
 528,470 19.65 19.77 18.99 0 30,000 -1.2
31/01/2019
19.65
 74,220 19.39 19.65 18.96 0 0 0
30/01/2019
19.39
 42,760 19.41 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 19.51 19.58 19.46 0 0 0
24/01/2019
19.51
 607,130 19.48 19.67 19.46 200 0 0.0
23/01/2019
19.48
 138,580 19.48 19.63 19.39 0 0 0
22/01/2019
19.48
 42,230 19.48 19.55 19.29 0 0 0
21/01/2019
19.48
 109,640 19.29 19.60 19.39 0 0 0
18/01/2019
19.29
 171,050 19.25 19.63 19.22 0 0 0
17/01/2019
19.25
 99,040 19.44 19.53 19.20 0 0 0
16/01/2019
19.44
 52,290 19.39 19.44 19.15 0 0 0
15/01/2019
19.39
 131,810 19.39 19.63 19.29 0 0 0
14/01/2019
19.39
 115,610 19.48 19.48 19.13 0 0 0
11/01/2019
19.48
 68,150 19.44 19.63 19.46 0 0 0
10/01/2019
19.44
 146,060 19.72 19.77 19.39 0 35,000 -1.5
09/01/2019
19.72
 58,500 19.70 19.74 19.63 0 0 0
08/01/2019
19.70
 279,770 19.63 19.77 19.63 0 0 0
07/01/2019
19.63
 111,790 19.55 19.63 19.39 0 0 0
04/01/2019
19.55
 170,180 19.84 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 20.03 20.17 19.39 0 0 0
28/12/2018
20.03
 94,950 19.93 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 19.91 19.91 19.72 0 0 0
24/12/2018
19.91
 265,810 19.93 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 19.63 19.86 19.53 0 0 0
19/12/2018
19.63
 267,000 19.63 19.86 19.46 0 0 0
18/12/2018
19.63
 191,470 19.93 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 20.15 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 20.03 20.26 19.96 0 50,000 -2.1
11/12/2018
20.03
 178,750 20.07 20.07 19.84 0 50,000 -2.1
10/12/2018
20.07
 371,860 20.10 20.24 19.86 0 100,000 -4.2
07/12/2018
20.10
 100,700 20.22 20.22 19.84 0 0 0
06/12/2018
20.22
 47,090 20.26 20.26 20.10 0 0 0
05/12/2018
20.26
 221,510 20.22 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 20.29 20.34 20.05 0 0 0
29/11/2018
20.29
 64,740 20.41 20.41 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 20.36 20.57 20.34 0 0 0
23/11/2018
20.36
 146,620 20.36 20.60 20.34 0 0 0
22/11/2018
20.36
 442,010 20.38 20.43 20.31 0 291,200 -12.5
21/11/2018
20.38
 291,570 20.48 20.48 20.34 0 229,900 -9.9
20/11/2018
20.48
 349,930 20.52 20.52 20.34 0 220,900 -9.5
19/11/2018
20.52
 261,190 20.48 20.67 20.43 0 0 0

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