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)
05/06/2018
20.57
 139,900 20.71 20.71 20.34 0 0 0
04/06/2018
20.57
 151,000 20.15 20.57 20.10 0 0 0
01/06/2018
20.38
 215,010 20.19 20.38 19.39 0 0 0
31/05/2018
20.19
 193,600 20.05 20.34 19.63 0 0 0
30/05/2018
19.86
 203,100 19.77 19.96 19.67 0 0 0
29/05/2018
19.86
 180,510 19.72 19.91 19.63 0 0 0
28/05/2018
19.63
 331,200 20.10 20.24 19.63 0 0 0
25/05/2018
20.24
 160,300 20.57 20.57 20.24 0 0 0
24/05/2018
20.48
 202,100 20.57 20.57 20.29 0 0 0
23/05/2018
20.62
 243,800 20.24 20.62 20.15 0 0 0
22/05/2018
20.34
 277,600 20.34 20.43 20.15 0 0 0
21/05/2018
20.43
 227,220 20.86 20.86 20.34 0 0 0
18/05/2018
20.81
 243,760 20.90 20.90 20.52 0 0 0
17/05/2018
20.81
 243,800 20.57 20.86 20.57 0 0 0
16/05/2018
20.71
 236,700 20.81 20.90 20.34 0 0 0
15/05/2018
20.76
 445,190 19.96 20.81 19.63 0 0 0
14/05/2018
20.00
 142,100 20.05 20.05 19.58 0 0 0
11/05/2018
19.86
 129,300 20.10 20.10 19.39 0 0 0
10/05/2018
19.96
 160,110 19.96 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 19.77 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 19.81 19.86 19.44 0 0 0
02/05/2018
19.86
 224,710 19.96 20.05 19.63 0 0 0
27/04/2018
20.15
 338,300 20.29 20.29 19.86 0 0 0
26/04/2018
20.10
 248,630 20.57 20.57 19.96 0 0 0
24/04/2018
20.29
 185,100 20.15 20.29 19.91 0 0 0
23/04/2018
20.29
 278,200 19.96 20.67 19.96 0 0 0
20/04/2018
20.19
 202,930 19.53 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 20.15 20.19 19.91 0 0 0
17/04/2018
20.10
 319,400 20.00 20.15 20.00 0 0 0
16/04/2018
19.96
 154,800 19.86 20.05 19.77 0 0 0
13/04/2018
19.86
 139,200 19.81 19.86 19.72 0 0 0
12/04/2018
19.81
 230,800 19.91 19.91 19.63 0 0 0
11/04/2018
19.63
 195,221 20.10 20.24 19.63 0 0 0
10/04/2018
20.19
 198,600 20.10 20.24 19.44 0 0 0
09/04/2018
20.10
 151,000 20.00 20.29 19.91 0 0 0
06/04/2018
20.10
 172,530 19.29 20.10 19.29 0 0 0
05/04/2018
19.34
 127,230 19.29 19.34 19.06 0 0 0
04/04/2018
19.25
 123,500 18.96 19.39 18.96 0 0 0
03/04/2018
19.25
 137,700 18.92 19.25 18.77 0 0 0
02/04/2018
19.20
 200,400 18.68 19.20 18.63 0 0 0
30/03/2018
18.68
 136,700 18.40 18.68 18.16 0 0 0
29/03/2018
18.44
 176,000 18.92 18.92 18.16 0 0 0
28/03/2018
18.40
 126,700 18.35 18.44 18.11 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 17.64 17.73 17.50 0 0 0
23/03/2018
17.78
 96,200 17.59 17.78 17.59 0 0 0
22/03/2018
17.78
 96,200 17.73 17.88 17.73 0 0 0
21/03/2018
17.83
 84,300 17.92 17.92 17.64 0 0 0
20/03/2018
17.92
 101,900 17.92 17.92 17.69 0 0 0
19/03/2018
17.92
 152,431 17.83 17.92 17.73 0 0 0
16/03/2018
17.92
 119,000 17.78 17.92 17.69 0 0 0
15/03/2018
17.92
 82,300 17.92 17.97 17.69 0 0 0
14/03/2018
17.88
 82,100 17.69 17.88 17.54 0 0 0
13/03/2018
17.73
 89,000 17.69 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 17.78 17.92 17.73 0 0 0
07/03/2018
17.88
 144,400 17.92 17.97 17.78 0 0 0
06/03/2018
17.92
 117,000 17.88 17.97 17.78 0 0 0
05/03/2018
17.92
 155,500 17.78 17.97 17.78 0 0 0
02/03/2018
17.92
 208,630 17.92 17.92 17.83 0 0 0
01/03/2018
17.73
 180,700 17.88 17.92 17.73 0 0 0
28/02/2018
17.97
 174,300 17.88 17.97 17.69 0 0 0
27/02/2018
17.97
 233,440 17.88 18.02 17.73 0 0 0
26/02/2018
17.97
 226,600 17.83 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 17.78 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 17.17 17.73 17.02 0 0 0
09/02/2018
17.26
 141,500 16.55 17.26 16.55 0 0 0
08/02/2018
17.12
 127,200 17.50 17.50 16.98 0 0 0
07/02/2018
17.07
 143,400 16.84 17.26 16.79 0 0 0
06/02/2018
16.93
 73,300 16.08 17.45 16.08 0 0 0
05/02/2018
17.50
 59,200 17.73 17.73 17.17 0 0 0
02/02/2018
17.83
 134,400 17.78 17.83 17.64 0 0 0
01/02/2018
17.83
 78,800 17.88 17.92 17.69 0 0 0
31/01/2018
17.73
 96,800 17.88 17.92 17.40 0 0 0
30/01/2018
17.50
 157,800 17.83 17.83 17.45 0 0 0
29/01/2018
17.92
 145,800 17.97 18.07 17.73 0 0 0
26/01/2018
18.07
 80,000 18.11 18.11 17.73 0 0 0
25/01/2018
18.07
 119,800 17.92 18.07 17.78 0 0 0
24/01/2018
17.97
 73,300 17.92 17.97 17.83 0 0 0
23/01/2018
17.92
 78,400 17.88 17.92 17.69 0 0 0
22/01/2018
17.88
 138,500 17.83 17.92 17.73 0 0 0
19/01/2018
17.83
 193,700 17.59 17.92 17.59 0 0 0
18/01/2018
17.59
 87,900 17.45 17.78 17.45 0 0 0
17/01/2018
17.45
 182,800 17.31 17.59 17.31 0 0 0
16/01/2018
17.31
 69,900 17.31 17.36 17.17 0 0 0
15/01/2018
17.31
 125,130 17.02 17.40 17.02 0 0 0
12/01/2018
17.02
 123,400 16.98 17.02 16.98 0 0 0
11/01/2018
17.02
 92,900 16.98 17.02 16.98 0 0 0
10/01/2018
16.98
 132,400 16.98 17.02 16.93 0 0 0
09/01/2018
16.93
 97,200 16.93 17.02 16.93 0 0 0
08/01/2018
17.07
 237,900 17.02 17.07 16.93 0 0 0
05/01/2018
17.07
 202,700 16.88 17.07 16.88 0 0 0

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