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)
28/06/2018
20.52
 0 20.52 20.52 20.52 0 0 0
27/06/2018
20.52
 0 20.52 20.52 20.52 0 0 0
26/06/2018
20.52
 0 20.52 20.52 20.52 0 0 0
25/06/2018
20.52
 0 20.52 20.52 20.52 0 0 0
22/06/2018
20.52
 0 20.52 20.52 20.52 0 0 0
21/06/2018
20.52
 0 20.52 20.52 20.52 0 0 0
20/06/2018
20.52
 0 20.10 20.52 20.10 0 0 0
19/06/2018
20.10
 500,230 20.52 20.52 19.86 0 0 0
18/06/2018
20.52
 418,700 20.90 21.00 20.52 0 0 0
15/06/2018
20.90
 393,760 20.95 21.00 20.81 100 200 0.0
14/06/2018
20.95
 237,820 21.09 21.38 20.90 0 0 0
13/06/2018
21.09
 306,070 21.04 21.14 20.90 0 0 0
12/06/2018
21.04
 353,410 21.23 21.28 20.81 0 0 0
11/06/2018
21.23
 327,510 21.23 21.33 20.81 0 0 0
08/06/2018
21.23
 424,860 21.09 21.28 21.09 0 0 0
07/06/2018
21.09
 521,640 20.62 21.23 20.34 2,200 0 0.1
06/06/2018
20.62
 110,310 20.57 20.62 20.29 0 0 0
05/06/2018
20.57
 139,900 20.57 20.71 20.34 0 0 0
04/06/2018
20.57
 151,000 20.38 20.57 20.10 5,000 2,700 0.1
01/06/2018
20.38
 215,010 20.19 20.38 19.39 48,700 0 2.0
31/05/2018
20.19
 193,600 19.86 20.34 19.63 0 0 0
30/05/2018
19.86
 203,100 19.86 19.96 19.67 0 0 0
29/05/2018
19.86
 180,510 19.63 19.91 19.63 0 0 0
28/05/2018
19.63
 331,200 20.24 20.24 19.63 0 0 0
25/05/2018
20.24
 160,300 20.48 20.57 20.24 0 0 0
24/05/2018
20.48
 202,100 20.62 20.62 20.29 0 0 0
23/05/2018
20.62
 243,800 20.34 20.62 20.15 175,000 0 7.4
22/05/2018
20.34
 277,600 20.43 20.43 20.15 100,000 0 4.3
21/05/2018
20.43
 227,220 20.81 20.86 20.34 0 0 0
18/05/2018
20.81
 243,760 20.81 20.90 20.52 200 0 0.0
17/05/2018
20.81
 243,800 20.71 20.86 20.57 0 0 0
16/05/2018
20.71
 236,700 20.76 20.90 20.34 0 0 0
15/05/2018
20.76
 445,190 20.00 20.81 19.63 43,300 0 1.8
14/05/2018
20.00
 142,100 19.86 20.05 19.58 0 0 0
11/05/2018
19.86
 129,300 19.96 20.10 19.39 0 0 0
10/05/2018
19.96
 160,110 20.10 20.15 19.63 0 0 0
09/05/2018
20.10
 173,700 20.10 20.10 19.58 0 0 0
08/05/2018
20.10
 120,900 20.10 20.15 19.58 0 0 0
07/05/2018
20.10
 159,400 19.96 20.10 19.39 0 0 0
04/05/2018
19.96
 225,300 19.86 20.00 19.77 0 0 0
03/05/2018
19.86
 170,030 19.86 19.86 19.44 0 0 0
02/05/2018
19.86
 224,710 20.15 20.15 19.63 0 0 0
27/04/2018
20.15
 338,300 20.10 20.29 19.86 0 163,700 -6.9
26/04/2018
20.10
 248,630 20.29 20.57 19.96 3,000 43,000 -1.7
24/04/2018
20.29
 185,100 20.29 20.29 19.91 0 63,800 -2.7
23/04/2018
20.29
 278,200 20.19 20.67 19.96 0 76,700 -3.3
20/04/2018
20.19
 202,930 19.63 20.19 19.53 0 0 0
19/04/2018
19.63
 229,300 19.96 19.96 19.63 0 0 0
18/04/2018
19.96
 331,200 20.10 20.19 19.91 50,000 39,700 0.4
17/04/2018
20.10
 319,400 19.96 20.15 20.00 0 23,300 -1.0
16/04/2018
19.96
 154,800 19.86 20.05 19.77 4,500,000 0 180.1
13/04/2018
19.86
 139,200 19.81 19.86 19.72 350,000 0 14
12/04/2018
19.81
 230,800 19.63 19.91 19.63 0 0 0
11/04/2018
19.63
 195,221 20.19 20.24 19.63 1,350,000 79,400 50.7
10/04/2018
20.19
 198,600 20.10 20.24 19.44 0 0 0
09/04/2018
20.10
 151,000 20.10 20.29 19.91 0 0 0
06/04/2018
20.10
 172,530 19.34 20.10 19.29 0 0 0
05/04/2018
19.34
 127,230 19.25 19.34 19.06 0 0 0
04/04/2018
19.25
 123,500 19.25 19.39 18.96 0 900 0.0
03/04/2018
19.25
 137,700 19.20 19.25 18.77 0 0 0
02/04/2018
19.20
 200,400 18.68 19.20 18.63 0 5,000 -0.2
30/03/2018
18.68
 136,700 18.44 18.68 18.16 0 0 0
29/03/2018
18.44
 176,000 18.40 18.92 18.16 51,600 0 2.0
28/03/2018
18.40
 126,700 18.25 18.44 18.11 900 0 0.0
27/03/2018
18.25
 175,600 17.73 18.30 17.59 0 0 0
26/03/2018
17.73
 82,400 17.78 17.78 17.50 0 0 0
23/03/2018
17.78
 96,200 17.78 17.78 17.59 0 0 0
22/03/2018
17.78
 96,200 17.83 17.88 17.73 53,000 0 2.0
21/03/2018
17.83
 84,300 17.92 17.92 17.64 5,000 0 0.2
20/03/2018
17.92
 101,900 17.92 17.92 17.69 0 0 0
19/03/2018
17.92
 152,431 17.92 17.92 17.73 0 0 0
16/03/2018
17.92
 119,000 17.92 17.92 17.69 53,000 0 2.0
15/03/2018
17.92
 82,300 17.88 17.97 17.69 0 0 0
14/03/2018
17.88
 82,100 17.73 17.88 17.54 0 0 0
13/03/2018
17.73
 89,000 17.73 17.73 17.64 0 0 0
12/03/2018
17.73
 100,700 17.73 17.73 17.64 0 0 0
09/03/2018
17.73
 123,600 17.88 17.92 17.64 0 0 0
08/03/2018
17.88
 137,409 17.88 17.92 17.73 37,200 0 1.4
07/03/2018
17.88
 144,400 17.92 17.97 17.78 0 0 0
06/03/2018
17.92
 117,000 17.92 17.97 17.78 0 0 0
05/03/2018
17.92
 155,500 17.92 17.97 17.78 0 0 0
02/03/2018
17.92
 208,630 17.73 17.92 17.83 0 0 0
01/03/2018
17.73
 180,700 17.97 17.97 17.73 0 0 0
28/02/2018
17.97
 174,300 17.97 17.97 17.69 50,000 0 1.9
27/02/2018
17.97
 233,440 17.97 18.02 17.73 0 0 0
26/02/2018
17.97
 226,600 17.88 18.16 17.73 0 0 0
23/02/2018
17.88
 204,700 17.73 17.88 17.50 0 0 0
22/02/2018
17.73
 209,100 17.88 17.92 17.69 0 0 0
21/02/2018
17.88
 203,000 17.69 17.88 17.64 0 0 0
13/02/2018
17.69
 172,000 17.50 17.69 16.93 0 0 0
12/02/2018
17.50
 169,600 17.26 17.73 17.02 0 0 0
09/02/2018
17.26
 141,500 17.12 17.26 16.55 0 0 0
08/02/2018
17.12
 127,200 17.07 17.50 16.98 0 0 0
07/02/2018
17.07
 143,400 16.93 17.26 16.79 0 0 0
06/02/2018
16.93
 73,300 17.50 17.50 16.08 0 0 0
05/02/2018
17.50
 59,200 17.83 17.83 17.17 0 0 0
02/02/2018
17.83
 134,400 17.83 17.83 17.64 60,000 0 2.3
01/02/2018
17.83
 78,800 17.73 17.92 17.69 0 0 0
31/01/2018
17.73
 96,800 17.50 17.92 17.40 225,000 0 7.6
30/01/2018
17.50
 157,800 17.92 17.92 17.45 50,000 0 1.9

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