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)
12/12/2025
51.91
 1,756,000 53.73 53.91 51.82 0 0 0
11/12/2025
54
 1,925,100 54 54.27 53 0 0 0
10/12/2025
54
 1,750,500 53.18 54 52.64 0 0 0
09/12/2025
52.91
 2,121,600 53.27 53.36 52.18 0 0 0
08/12/2025
52.91
 1,605,100 52.27 53.45 52 0 0 0
05/12/2025
52.27
 1,296,300 51.82 52.36 51.64 0 0 0
04/12/2025
51.82
 2,707,700 50 51.91 49.64 0 0 0
03/12/2025
50
 2,500,000 49.82 50.36 49.55 0 0 0
02/12/2025
50
 2,589,800 49.73 50.09 49.45 0 0 0
01/12/2025
50.09
 2,621,100 50.64 50.73 49.82 0 0 0
28/11/2025
50.73
 4,149,100 51.64 52.27 50.55 0 0 0
27/11/2025
51.64
 3,280,000 50.36 51.82 49.91 0 0 0
26/11/2025
50.73
 2,735,600 50.09 51.09 50.09 0 0 0
25/11/2025
50.18
 2,162,300 50 50.27 49.73 0 0 0
24/11/2025
50
 2,556,000 49.82 50.27 49.55 0 0 0
21/11/2025
49.82
 2,573,000 49.73 50.45 49 0 0 0
20/11/2025
50.27
 1,835,500 49.36 50.45 49.18 0 0 0
19/11/2025
49.36
 1,777,100 49.09 49.36 49.09 0 0 0
18/11/2025
49.36
 2,358,100 49.55 50 49.09 0 0 0
17/11/2025
49.55
 1,471,200 49.45 49.82 49.27 0 0 0
14/11/2025
49.36
 1,719,100 49 49.55 48.09 0 0 0
13/11/2025
49
 1,447,100 49.09 49.18 47.91 0 0 0
12/11/2025
49.09
 1,879,300 47.27 49.55 47.18 0 0 0
11/11/2025
47.27
 3,243,100 48.64 48.64 47.27 0 0 0
10/11/2025
48.64
 2,146,400 48.55 49.45 47.73 0 0 0
07/11/2025
48.18
 2,760,400 48.18 49.18 47.64 0 0 0
06/11/2025
48.18
 3,661,900 48.91 49.27 46.27 0 0 0
05/11/2025
49.18
 1,455,700 50.91 51 48.91 0 0 0
04/11/2025
50.91
 1,682,100 50.45 51 48.91 0 0 0
03/11/2025
50.45
 1,350,300 51 51.36 50.27 0 0 0
31/10/2025
50.91
 1,668,400 51.18 51.82 50.82 0 0 0
30/10/2025
51.18
 1,388,700 51.55 52.27 50.91 0 0 0
29/10/2025
51.55
 1,781,000 50.73 51.82 50.36 0 0 0
28/10/2025
50.64
 1,545,400 49.18 50.64 49.09 0 0 0
27/10/2025
49.18
 2,321,400 50.82 50.91 49 0 0 0
24/10/2025
50.91
 1,948,800 50.73 51 49.73 0 0 0
23/10/2025
50.73
 2,151,700 49.73 50.73 48.91 0 0 0
22/10/2025
49.82
 1,872,200 50.45 50.55 48.91 0 0 0
21/10/2025
51
 1,733,400 50.91 51.27 50.82 0 0 0
20/10/2025
52.27
 1,768,600 54.09 54.09 52.18 0 0 0
17/10/2025
54.09
 2,417,800 56.18 56.27 54 0 0 0
16/10/2025
55.82
 2,012,800 54.73 56 54.45 0 0 0
15/10/2025
54.73
 2,324,400 54.55 55.73 54.45 0 0 0
14/10/2025
54.73
 2,438,000 54.36 54.91 53.73 0 0 0
13/10/2025
54.09
 2,907,400 52.45 54.09 51.82 0 0 0
10/10/2025
52.55
 1,641,500 52.64 52.73 52.27 0 0 0
09/10/2025
52.64
 2,489,500 50.91 52.91 50.64 0 0 0
08/10/2025
51.09
 3,081,800 50 51.36 49.27 0 0 0
07/10/2025
49.55
 1,506,500 49.09 50.55 49 0 0 0
06/10/2025
50.91
 2,159,100 51.27 52.27 50.36 0 0 0
03/10/2025
51.18
 1,699,800 51.27 51.73 50.91 0 0 0
02/10/2025
51.09
 1,456,800 51.36 52 50.82 0 0 0
01/10/2025
51.36
 1,805,600 51.18 51.73 50.45 0 0 0
30/09/2025
51.27
 1,790,700 51.36 51.82 50.82 0 0 0
29/09/2025
51.36
 1,700,700 50.27 51.73 50.09 0 0 0
26/09/2025
50.18
 1,775,700 50 50.27 49.27 0 0 0
25/09/2025
49.91
 1,573,100 49.91 49.91 49.27 0 0 0
24/09/2025
49.45
 1,808,400 48.73 49.45 48.36 0 0 0
23/09/2025
48.64
 1,745,400 48 48.82 47.91 0 0 0
22/09/2025
48
 2,884,700 48.27 48.36 47.55 0 0 0
19/09/2025
48.18
 3,450,000 50.45 50.91 47.64 0 0 0
18/09/2025
50.55
 3,501,000 51.45 52.18 50.45 0 0 0
17/09/2025
52.18
 2,436,400 53.09 53.09 51.36 0 0 0
16/09/2025
53.09
 2,098,800 54.36 54.36 52.55 0 0 0
15/09/2025
54.45
 1,758,400 53.82 54.64 53.64 0 0 0
12/09/2025
53.91
 1,903,400 53.45 53.91 53.27 0 0 0
11/09/2025
53.55
 2,266,300 53.36 53.64 52.55 0 0 0
10/09/2025
53.45
 2,183,900 52.27 53.45 52 0 0 0
09/09/2025
52.27
 2,755,500 52.73 52.73 51 0 0 0
08/09/2025
52.27
 2,493,400 53.09 53.73 51.73 0 0 0
05/09/2025
53.09
 2,405,300 53.18 53.64 52.73 0 0 0
04/09/2025
53.18
 3,769,000 51.82 53.64 51.55 0 0 0
03/09/2025
51.64
 3,305,900 52.09 52.18 50 0 0 0
02/09/2025
52.45
 1,281,800 53 53 52.36 0 0 0
01/09/2025
53.91
 1,172,500 53.64 54 53.64 0 0 0
29/08/2025
51.82
 2,095,600 52.27 53 51.82 0 0 0
28/08/2025
52
 2,265,100 50.73 52.09 50.36 0 0 0
27/08/2025
50.45
 2,383,300 50.18 51.09 49.82 0 0 0
26/08/2025
50.09
 2,805,200 48.18 50.18 48 0 0 0
25/08/2025
48.55
 3,186,700 50.09 50.82 47.73 0 0 0
22/08/2025
50
 2,647,400 51 51.36 49 0 0 0
21/08/2025
51.36
 2,487,100 52.64 53.09 51.36 0 0 0
20/08/2025
53
 2,332,300 52.82 53.09 51.55 0 0 0
19/08/2025
53
 2,411,200 52.45 53.45 52.09 0 0 0
18/08/2025
52.27
 2,249,300 51.55 52.45 51.18 0 0 0
15/08/2025
51.45
 2,124,400 50.91 52 50 0 0 0
14/08/2025
54.82
 2,701,300 53.91 55 53.55 0 0 0
13/08/2025
50.27
 3,779,800 48.55 51.27 46.82 0 0 0
12/08/2025
48.55
 1,898,200 49.36 50.09 48.55 0 0 0
11/08/2025
49.36
 1,537,500 49.18 50 48.82 0 0 0
08/08/2025
48.91
 2,329,900 48.36 49.55 48.18 0 0 0
07/08/2025
48.18
 2,010,800 48.64 49.64 47.91 0 0 0
06/08/2025
48.73
 1,828,600 48.09 49.09 48.09 0 0 0
05/08/2025
48.45
 2,298,000 47.27 48.64 46.82 0 0 0
04/08/2025
47.73
 1,372,400 47.91 48 47.27 0 0 0
01/08/2025
48.18
 1,532,800 46.82 48.18 46.82 0 0 0
31/07/2025
47.18
 1,539,000 47.36 47.73 47 0 0 0
30/07/2025
47.45
 2,207,600 48.64 48.91 47.27 0 0 0
29/07/2025
48.73
 2,371,900 49.27 49.55 47.91 0 0 0
28/07/2025
49.27
 2,019,200 47.73 50 47.18 0 0 0

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