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)
25/07/2025
47.73
 1,475,700 48.18 48.82 47.64 0 0 0
24/07/2025
47.73
 2,593,200 48.45 49.09 47.73 0 0 0
23/07/2025
48.45
 2,342,000 48.36 48.64 47.64 0 0 0
22/07/2025
48.09
 2,638,600 46.55 48.09 45.73 0 0 0
21/07/2025
46.45
 2,142,500 46.55 47.27 46.09 0 0 0
18/07/2025
46.45
 3,281,900 46.36 46.91 45.82 0 0 0
17/07/2025
46.73
 3,745,300 45.91 47 45.45 0 0 0
16/07/2025
46
 3,679,900 46 46.82 45.41 0 0 0
15/07/2025
45.91
 2,083,600 46.36 46.73 45.73 0 0 0
14/07/2025
47.18
 2,494,300 47.91 48.09 46.36 0 0 0
11/07/2025
47.91
 2,220,000 48.36 49 47.91 0 0 0
10/07/2025
48.36
 2,753,400 49.09 49.09 47.82 0 0 0
09/07/2025
49.09
 2,809,600 47.64 49.09 47.55 0 0 0
08/07/2025
47.73
 2,237,700 48.45 48.45 47.64 0 0 0
07/07/2025
48.09
 1,882,200 48.18 48.64 47.64 0 0 0
04/07/2025
48.18
 1,874,900 46.27 48.27 45.82 0 0 0
03/07/2025
46.91
 2,097,400 45.45 47.18 45.45 0 0 0
02/07/2025
46.91
 1,610,000 47.55 47.55 46.45 0 0 0
01/07/2025
47.45
 2,372,900 48.45 48.55 47 0 0 0
30/06/2025
48.45
 1,432,200 47.91 48.55 47.73 0 0 0
27/06/2025
47.91
 1,525,900 47.55 48.18 47.09 0 0 0
26/06/2025
47.82
 1,140,900 47.82 48.55 47.55 0 0 0
25/06/2025
48.18
 1,768,300 47.55 48.45 47.36 0 0 0
24/06/2025
47.55
 3,310,700 48.18 48.73 47.27 0 0 0
23/06/2025
47.55
 1,629,800 47.18 47.64 46.36 0 0 0
20/06/2025
47.27
 2,027,500 47.82 48.36 46.91 0 0 0
19/06/2025
47.55
 2,375,100 47.09 47.73 45.45 0 0 0
18/06/2025
47
 4,056,800 47.64 48.18 46.82 0 0 0
17/06/2025
47.36
 1,658,900 47.55 47.64 47 0 0 0
16/06/2025
47.55
 2,956,000 48.27 48.27 47.27 0 0 0
13/06/2025
47.55
 3,354,600 48.27 48.27 47 0 0 0
12/06/2025
47.27
 2,773,200 46.45 47.73 45.91 0 0 0
11/06/2025
46.55
 1,895,200 46.91 47.64 46.27 0 0 0
10/06/2025
47.09
 1,669,000 46.27 47.27 45.91 0 0 0
09/06/2025
46.36
 2,375,000 45.82 46.36 45.32 0 0 0
06/06/2025
46.36
 1,798,000 46.82 47.45 46.27 0 0 0
05/06/2025
47.45
 1,605,500 49.27 49.64 47.36 0 0 0
04/06/2025
48.91
 1,231,600 50.18 50.18 48.73 0 0 0
03/06/2025
50.18
 2,232,200 50.64 50.64 49.09 0 0 0
02/06/2025
50.45
 2,343,200 48.55 50.73 48.45 0 0 0
30/05/2025
48.55
 2,038,800 48.18 48.64 47.27 0 0 0
29/05/2025
48.18
 2,183,300 47.18 48.36 46.55 0 0 0
28/05/2025
47
 1,918,200 47.09 47.27 46.55 0 0 0
27/05/2025
47.09
 2,302,100 45.14 47.27 45.14 0 0 0
26/05/2025
45.09
 2,160,400 44.55 45.64 44.05 0 0 0
23/05/2025
44.59
 2,057,500 45.64 45.64 44.50 0 0 0
22/05/2025
45.55
 2,211,700 46.73 47.18 45.27 0 0 0
21/05/2025
46.64
 2,113,300 46.82 47.73 46.45 0 0 0
20/05/2025
46.55
 2,984,500 45.64 46.82 45.36 0 0 0
19/05/2025
45.64
 2,374,700 44.59 45.91 44.36 0 0 0
16/05/2025
44.55
 2,772,100 43.64 45 43.64 0 0 0
15/05/2025
44
 2,833,400 45.14 45.23 43.36 0 0 0
14/05/2025
45.18
 1,752,800 45.91 45.91 45.09 0 0 0
13/05/2025
45.91
 2,224,000 47.73 48.18 45.45 0 0 0
12/05/2025
47.18
 2,016,800 47.36 47.82 47.18 0 0 0
09/05/2025
47.27
 2,302,800 47.64 48.36 47.18 0 0 0
08/05/2025
47.73
 2,765,500 46.27 47.91 45.55 0 0 0
07/05/2025
46.82
 2,436,500 46.18 46.82 44.50 0 0 0
06/05/2025
46.18
 1,922,900 47.27 47.45 46.09 0 0 0
05/05/2025
47.36
 1,411,900 48.18 48.64 47.09 0 0 0
02/05/2025
53
 1,531,800 52.82 53.45 52.45 0 0 0
01/05/2025
53.45
 1,667,400 54.45 54.45 53.18 0 0 0
30/04/2025
54.82
 2,701,300 53.91 55 53.55 0 0 0
29/04/2025
48.36
 1,891,400 48 48.45 47.82 0 0 0
28/04/2025
48
 1,996,800 48.27 49.27 48 0 0 0
25/04/2025
49
 1,436,000 48.82 49.55 48.18 0 0 0
24/04/2025
48.91
 1,800,200 48 49.18 47.82 0 0 0
23/04/2025
48
 1,981,200 47.09 48 46.36 0 0 0
22/04/2025
47.27
 1,534,700 47.36 48 46.55 0 0 0
21/04/2025
48
 1,501,700 48.64 48.64 47.27 0 0 0
18/04/2025
48.64
 1,865,200 48.91 49.27 48.45 0 0 0
17/04/2025
49.18
 2,352,900 51.27 51.36 49 0 0 0
16/04/2025
51.45
 2,013,800 52.82 52.91 51.36 0 0 0
15/04/2025
52.91
 2,381,100 53.45 54.09 52.73 0 0 0
14/04/2025
53.45
 1,765,000 54.09 54.45 53.45 0 0 0
11/04/2025
54.09
 1,773,200 53.27 54.09 52.64 0 0 0
10/04/2025
52.91
 1,876,300 52.09 52.91 50.82 0 0 0
09/04/2025
50
 2,354,100 50.64 51.36 49.09 0 0 0
08/04/2025
50.36
 1,817,100 50.91 50.91 49.45 0 0 0
07/04/2025
48.18
 1,874,900 46.27 48.27 45.82 0 0 0
04/04/2025
51.09
 2,141,700 50.45 52.18 49.91 0 0 0
03/04/2025
51.36
 1,875,600 51.64 52.73 51.36 0 0 0
02/04/2025
53.45
 1,830,400 52.64 53.64 52.27 0 0 0
01/04/2025
53.09
 1,588,000 52.55 53.18 52.55 0 0 0
31/03/2025
52.64
 1,234,900 52.45 53.18 52.18 0 0 0
28/03/2025
52.64
 1,165,200 52.91 53 52.55 0 0 0
27/03/2025
52.91
 1,690,200 53.18 53.18 52.55 0 0 0
26/03/2025
53.18
 1,743,500 53.73 53.82 53.09 0 0 0
25/03/2025
53.82
 2,937,500 54.09 54.55 53.64 0 0 0
24/03/2025
54.09
 2,481,900 51.45 54.09 51.27 0 0 0
21/03/2025
51.64
 4,266,500 51.91 53.82 51.64 0 0 0
20/03/2025
52
 1,880,000 51.64 52.09 51.18 0 0 0
19/03/2025
51.55
 2,208,100 52 52 50.82 0 0 0
18/03/2025
51.64
 2,584,500 51.55 51.82 51.09 0 0 0
17/03/2025
51.55
 2,240,700 51.18 51.64 50.73 0 0 0
14/03/2025
51.18
 1,801,200 51 51.55 50.55 0 0 0
13/03/2025
51
 1,646,800 51.18 51.45 50.91 0 0 0
12/03/2025
51.18
 1,643,600 51.36 51.45 50.91 0 0 0
11/03/2025
51.18
 1,537,200 51.36 51.36 50.91 0 0 0
10/03/2025
51.45
 2,325,000 52.18 52.18 51.36 0 0 0

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