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)
16/11/2018
20.48
 365,060 20.38 20.71 20.43 0 0 0
15/11/2018
20.38
 191,500 20.55 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 20.38 20.48 20.34 0 0 0
12/11/2018
20.38
 194,470 20.60 20.60 20.31 0 0 0
09/11/2018
20.60
 388,190 20.57 20.60 20.31 0 46,690 -2.0
08/11/2018
20.57
 190,730 20.52 20.60 20.48 0 38,000 -1.7
07/11/2018
20.52
 338,520 20.43 20.57 20.38 0 0 0
06/11/2018
20.43
 227,900 20.57 20.60 20.34 0 0 0
05/11/2018
20.57
 472,150 20.38 20.57 20.36 0 0 0
02/11/2018
20.38
 508,040 20.19 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 20.05 20.12 19.98 0 0 0
30/10/2018
20.05
 131,290 19.93 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 19.98 20.05 19.86 0 0 0
25/10/2018
19.98
 158,300 19.98 20.05 19.81 0 0 0
24/10/2018
19.98
 223,700 20.05 20.05 19.91 0 0 0
23/10/2018
20.05
 96,720 20.00 20.05 19.93 0 900 0.0
22/10/2018
20.00
 1,754,290 19.96 20.15 19.96 0 0 0
19/10/2018
19.96
 32,730 20.22 20.22 19.89 0 0 0
18/10/2018
20.22
 147,130 20.12 20.24 19.98 0 0 0
17/10/2018
20.12
 135,650 20.12 20.15 20.07 0 0 0
16/10/2018
20.12
 229,000 20.03 20.12 20.00 17,060 0 0.7
15/10/2018
20.03
 54,380 19.98 20.07 19.98 0 0 0
12/10/2018
19.98
 1,722,420 20.00 20.10 19.86 17,060 0 0.7
11/10/2018
20.00
 101,240 20.07 20.07 19.91 1,790 0 0.1
10/10/2018
20.07
 180,050 20.00 20.12 20.00 15,390 0 0.7
09/10/2018
20.00
 165,230 19.96 20.10 19.96 0 0 0
08/10/2018
19.96
 95,670 20.24 20.24 19.81 0 0 0
05/10/2018
20.24
 115,650 20.15 20.26 20.03 0 0 0
04/10/2018
20.15
 93,320 20.19 20.24 20.15 0 0 0
03/10/2018
20.19
 170,600 20.12 20.34 20.05 0 0 0
02/10/2018
20.12
 155,000 20.12 20.19 20.05 0 0 0
01/10/2018
20.12
 184,760 20.17 20.24 20.05 0 0 0
28/09/2018
20.17
 135,180 20.10 20.24 19.86 0 0 0
27/09/2018
20.10
 123,460 19.96 20.10 19.86 0 0 0
26/09/2018
19.96
 132,890 20.26 20.26 19.86 0 19,510 -0.8
25/09/2018
20.26
 282,970 20.24 20.26 20.10 0 0 0
24/09/2018
20.24
 153,960 20.26 20.29 20.05 0 20,590 -0.9
21/09/2018
20.26
 111,540 20.26 20.29 20.15 0 0 0
20/09/2018
20.26
 175,060 20.22 20.26 20.15 0 0 0
19/09/2018
20.22
 346,360 20.12 20.29 20.00 0 0 0
18/09/2018
20.12
 273,470 19.86 20.15 19.84 0 0 0
17/09/2018
19.86
 171,140 19.96 19.96 19.81 0 0 0
14/09/2018
19.96
 120,120 20.03 20.03 19.86 0 0 0
13/09/2018
20.03
 195,380 20.03 20.07 19.96 0 0 0
12/09/2018
20.03
 240,590 19.98 20.19 19.84 0 0 0
11/09/2018
19.98
 255,990 19.86 20.05 19.77 0 0 0
10/09/2018
19.86
 184,830 19.86 19.91 19.67 0 0 0
07/09/2018
19.86
 194,420 19.77 19.86 19.58 0 0 0
06/09/2018
19.77
 252,910 19.86 19.86 19.72 0 0 0
05/09/2018
19.86
 216,450 19.86 19.96 19.65 0 0 0
04/09/2018
19.86
 119,520 19.98 19.98 19.67 0 0 0
31/08/2018
19.98
 419,540 19.96 20.00 19.77 0 0 0
30/08/2018
19.96
 398,200 19.93 20.00 19.77 90,000 0 3.8
29/08/2018
19.93
 243,150 19.81 20.00 19.70 0 0 0
28/08/2018
19.81
 207,350 19.89 19.96 19.67 0 6,900 -0.3
27/08/2018
19.89
 208,810 19.86 19.91 19.72 0 0 0
24/08/2018
19.86
 238,350 19.53 19.89 19.55 0 0 0
23/08/2018
19.53
 151,790 19.70 19.72 19.13 45,000 45,000 0
22/08/2018
19.70
 145,310 19.72 19.74 19.58 0 0 0
21/08/2018
19.72
 169,910 19.63 19.74 19.58 0 0 0
20/08/2018
19.63
 150,480 19.74 19.74 19.48 0 0 0
17/08/2018
19.74
 173,280 19.60 19.74 19.51 0 0 0
16/08/2018
19.60
 192,000 19.53 19.63 19.44 0 0 0
15/08/2018
19.53
 175,810 19.48 19.53 19.34 900 0 0.0
14/08/2018
19.48
 197,110 19.39 19.55 19.32 0 400 0.0
13/08/2018
19.39
 169,400 19.39 19.44 19.27 0 0 0
10/08/2018
19.39
 176,490 19.34 19.48 19.27 0 0 0
09/08/2018
19.34
 187,450 19.29 19.48 19.27 0 0 0
08/08/2018
19.29
 257,160 19.29 19.39 18.92 0 0 0
07/08/2018
19.29
 210,600 19.51 19.58 19.15 0 0 0
06/08/2018
19.51
 231,600 19.67 19.79 19.37 0 0 0
03/08/2018
19.67
 195,360 19.81 19.86 19.67 0 0 0
02/08/2018
19.81
 185,380 19.86 19.86 19.67 0 0 0
01/08/2018
19.86
 136,650 19.93 19.96 19.79 0 0 0
31/07/2018
19.93
 177,420 20.00 20.00 19.72 0 0 0
30/07/2018
20.00
 226,540 19.91 20.05 19.91 0 0 0
27/07/2018
19.91
 211,310 19.81 19.96 19.63 0 0 0
26/07/2018
19.81
 166,620 19.77 19.84 19.63 0 0 0
25/07/2018
19.77
 218,110 19.74 19.84 19.63 0 0 0
24/07/2018
19.74
 278,510 19.74 19.77 19.63 0 0 0
23/07/2018
19.74
 177,790 19.63 19.74 19.51 0 0 0
20/07/2018
19.63
 211,770 19.70 19.70 19.51 0 0 0
19/07/2018
19.70
 176,810 19.72 19.86 19.55 0 0 0
18/07/2018
19.72
 192,420 19.65 19.77 19.53 0 0 0
17/07/2018
19.65
 194,080 19.55 19.65 19.46 0 0 0
16/07/2018
19.55
 184,000 19.53 19.74 19.39 0 0 0
13/07/2018
19.53
 228,900 19.39 19.65 19.34 0 0 0
12/07/2018
19.39
 183,600 19.27 19.39 19.15 0 0 0
11/07/2018
19.27
 194,200 19.48 19.48 19.20 0 0 0
10/07/2018
19.48
 178,260 19.48 19.53 19.39 0 0 0
09/07/2018
19.48
 196,450 19.53 19.60 19.29 0 0 0
06/07/2018
19.53
 203,460 19.27 19.53 19.15 0 0 0
05/07/2018
19.27
 193,120 19.37 19.48 19.22 0 8,300 -0.3
04/07/2018
19.37
 205,960 19.34 19.65 19.25 0 0 0
03/07/2018
19.34
 243,810 20.22 20.22 19.34 136,000 165,010 -1.2
02/07/2018
20.22
 205,100 20.62 20.62 19.96 0 0 0
29/06/2018
20.62
 207,990 20.52 21.04 20.10 0 0 0

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