CTCP Đầu tư Văn Phú - INVEST (vpi)

59.50
0.50
(0.85%)
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
(2025-11-17) 		4.50 8.26% 47,808,900 -2,323,000 -128.0
54.30
59.50
59.50
2 tháng
(2025-10-17) 		-0.50 -0.84% 89,751,700 -2,462,700 -136.9
52
59.50
59.50
3 tháng
(2025-09-17) 		1.60 2.79% 137,941,000 -3,999,200 -216.1
52
61.40
59.50
6 tháng
(2025-06-19) 		6.70 12.81% 279,586,600 -5,945,800 -330.6
50.50
61.40
59.50
12 tháng
(2024-12-23) 		1.20 2.08% 501,863,000 -4,168,732 -264.2
48.40
61.40
59.50
24 tháng
(2023-12-27) 		13.17 28.73% 792,364,600 -5,496,027 -334.6
45.08
61.40
59.50
36 tháng
(2023-01-03) 		14.78 33.42% 977,156,200 -3,892,280 -236.6
42.33
61.40
59.50
60 tháng
(2021-01-11) 		36.40 161.09% 1,505,427,100 -4,970,246 -234.1
22.60
61.40
59.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
56.50
 1,041,800 56.80 56.80 56.40 0 22,300 -1.3
03/10/2024
56.90
 1,108,200 57.20 57.50 56.40 300 87,100 -5.0
02/10/2024
57.30
 1,437,200 58.30 58.40 57.30 0 20,700 -1.2
01/10/2024
58.50
 1,005,300 58.40 58.80 57.90 0 21,500 -1.3
30/09/2024
58.40
 1,933,300 58.40 58.40 58 4,600 32,300 -1.6
27/09/2024
58.50
 1,380,900 58.40 58.80 58 6,700 0 0.4
26/09/2024
58.50
 1,418,100 58.50 58.70 58.40 10,000 2,000 0.5
25/09/2024
58.50
 2,349,500 57.90 58.60 57.70 11,900 35,400 -1.4
24/09/2024
57.40
 1,654,100 56.20 57.40 56.20 0 44,200 -2.5
23/09/2024
56.60
 1,163,100 56 56.80 55.90 2,700 38,800 -2.0
20/09/2024
56.20
 1,535,800 57.40 57.90 56.20 33,600 435,600 -22.6
19/09/2024
57.30
 1,451,100 57.60 58.20 57.30 57,800 2,000 3.2
18/09/2024
57.60
 1,050,000 57.20 57.90 57 17,100 300 1.0
17/09/2024
57.30
 1,013,900 56.50 57.30 56.40 600 300 0.0
16/09/2024
56.60
 852,300 56.80 57 56.60 300 6,800 -0.4
13/09/2024
56.90
 1,118,100 57 57.10 56.90 9,000 1,600 0.4
12/09/2024
57
 799,300 56.90 57.20 56.50 300 0 0.0
11/09/2024
57
 1,144,700 57.30 57.30 56.90 3,000 2,700 0.0
10/09/2024
57.30
 1,119,100 57.70 57.80 57.20 2,400 22,400 -1.1
09/09/2024
57.50
 1,154,100 57.90 58.10 57.30 0 0 0
06/09/2024
57.40
 999,600 57.10 57.40 56.80 600 7,100 -0.4
05/09/2024
56.90
 1,046,700 56.40 57.30 56.10 6,400 21,300 -0.8
04/09/2024
56.50
 1,110,400 56.50 56.60 55.80 0 17,400 -1.0
30/08/2024
56.60
 939,500 56.80 57 56.40 23,200 132,100 -6.2
29/08/2024
57
 1,191,900 57.70 58.30 57 16,200 8,100 0.5
28/08/2024
57.70
 1,283,100 57.30 58 57.20 13,100 4,200 0.5
27/08/2024
57.20
 986,000 56.80 57.30 56.60 0 300 -0.0
26/08/2024
57
 1,199,400 56.80 57.30 56.40 0 10,900 -0.6
23/08/2024
56.80
 846,200 56.90 56.90 56.70 400 4,900 -0.3
22/08/2024
57
 848,300 57.50 57.50 57 400 25,800 -1.5
21/08/2024
57.50
 873,700 57.70 57.90 57.50 2,100 0 0.1
20/08/2024
57.80
 1,038,900 57.40 58.20 57 200 29,000 -1.7
19/08/2024
57.40
 1,106,800 58.50 58.50 57.40 0 14,100 -0.8
16/08/2024
58
 1,001,600 57.80 58.30 57.70 0 15,600 -0.9
15/08/2024
57.60
 847,500 58 58.20 57.30 5,100 13,400 -0.5
14/08/2024
57.60
 985,500 57.10 58 56.90 2,700 16,800 -0.8
13/08/2024
57.20
 1,178,700 57 57.50 56.70 200 89,600 -5.1
12/08/2024
57
 1,087,800 56.50 57.20 56.20 3,800 9,200 -0.3
09/08/2024
56.50
 1,281,900 55 56.60 55 0 34,200 -1.9
08/08/2024
55.60
 1,069,100 55.70 56 55.50 61,200 37,900 1.3
07/08/2024
56.60
 920,700 56.10 56.70 55.70 11,000 6,000 0.3
06/08/2024
56
 1,111,600 55.80 56.20 55.40 1,200 64,000 -3.5
05/08/2024
56.20
 833,100 57.30 57.30 56.10 26,200 66,800 -2.3
02/08/2024
57.70
 1,362,800 57.60 58 57 69,600 279,300 -12.0
01/08/2024
57.50
 1,185,700 58.50 58.50 56.90 10,800 281,200 -15.6
31/07/2024
58.50
 1,485,600 58.60 59.50 58.20 116,300 34,800 4.8
30/07/2024
58.50
 1,309,900 58.20 58.70 57.80 294,000 32,100 15.1
29/07/2024
58.20
 1,578,000 57.30 58.30 57 294,000 32,100 15.1
26/07/2024
57.60
 1,526,000 57.60 57.70 56.70 4,000 254,900 -14.4
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/07/2024
57.70
 1,510,800 58.30 58.40 57.30 200 129,700 -7.5
24/07/2024
58.33
 1,651,200 59 59.33 55.92 37,700 150,800 -7.7
23/07/2024
55.83
 1,665,600 53.58 55.83 53.33 309,400 32,200 17.9
22/07/2024
53.33
 1,346,800 51.42 53.33 51.25 88,700 29,000 3.7
19/07/2024
51.33
 1,064,100 51.25 51.42 51.08 146,100 5,400 8.7
18/07/2024
51.08
 1,283,900 50.50 51.25 50.33 62,500 46,200 1.0
17/07/2024
50.50
 1,207,400 50.75 50.83 50.42 53,200 75,400 -1.3
16/07/2024
50.67
 1,086,900 50.67 50.83 50.58 39,200 0 2.4
15/07/2024
50.67
 1,261,500 50.50 50.67 50.42 52,400 0 3.2
12/07/2024
50.58
 1,341,300 50.83 50.83 50.50 44,500 0 2.7
11/07/2024
50.58
 1,405,100 50.58 50.75 50.42 107,800 38,100 4.2
10/07/2024
50.42
 1,476,800 51.33 51.33 50.33 170,900 10,700 9.8
09/07/2024
51.42
 1,264,000 51.08 51.50 50.83 29,800 47,200 -1.0
08/07/2024
51.25
 1,098,500 51.33 51.33 51 7,600 7,200 0.0
05/07/2024
51.25
 1,063,600 51.17 51.33 51 53,100 12,700 2.5
04/07/2024
51.17
 2,086,200 50.08 51.67 49.83 147,400 13,400 8.2
03/07/2024
50
 1,140,600 49.83 50.08 49.75 13,100 14,200 -0.1
02/07/2024
49.83
 1,490,800 49.08 49.92 49 16,600 27,800 -0.7
01/07/2024
49.17
 1,475,200 48.58 49.33 48.42 7,700 80,800 -4.3
28/06/2024
48.58
 1,240,100 48.75 48.92 48.50 8,500 10,900 -0.1
27/06/2024
48.42
 1,077,000 48.67 48.67 48.33 30,900 6,600 1.4
26/06/2024
48.75
 843,600 48.17 48.83 48.08 9,200 14,700 -0.3
25/06/2024
48.08
 1,144,800 47.75 48.17 47.50 0 24,200 -1.4
24/06/2024
47.67
 839,000 48.17 48.33 47.50 7,400 12,800 -0.3
21/06/2024
47.83
 1,430,800 47.92 48.33 47.33 0 124,000 -7.1
20/06/2024
47.83
 1,198,000 47.83 48.42 47.25 9,500 1,000 0.5
19/06/2024
47.83
 1,214,500 48 48 47.33 100 121,500 -7.0
18/06/2024
47.92
 1,135,200 47.75 48.25 47.25 400 14,100 -0.8
17/06/2024
47.75
 1,170,400 47.92 48.08 47.67 3,500 11,100 -0.4
14/06/2024
47.92
 1,194,100 48.75 49 47.92 1,600 8,400 -0.4
13/06/2024
48.75
 979,200 48.25 48.75 48.17 1,000 6,300 -0.3
12/06/2024
48.25
 1,118,400 47.92 48.58 47.50 5,200 7,000 -0.1
11/06/2024
47.83
 972,000 48.75 48.83 47.83 600 159,500 -9.2
10/06/2024
48.75
 1,081,800 48.92 48.92 48.08 8,516 264,000 -14.9
07/06/2024
48.92
 998,100 49.17 49.25 48.92 0 43,600 -2.6
06/06/2024
49.17
 1,180,500 49.83 49.83 49.17 0 113,911 -6.8
05/06/2024
49.75
 1,255,600 50.25 50.42 49.75 67,400 14,200 3.2
04/06/2024
50.17
 1,181,700 50.17 50.33 50 13,100 3,300 0.6
03/06/2024
50.17
 1,882,200 49.83 51 49.50 216,900 3,300 13.0
31/05/2024
49.58
 1,183,300 49.33 49.58 49.25 15,100 24,500 -0.6
30/05/2024
49.25
 1,295,700 49 49.25 48.67 8,400 5,000 0.2
29/05/2024
49.08
 1,241,300 49 49.08 49 14,700 8,600 0.4
28/05/2024
49
 1,417,200 48.50 49 48.33 43,300 1,200 2.4
27/05/2024
48.58
 1,187,300 48.42 48.58 48.33 15,500 0 0.9
24/05/2024
48.50
 1,226,300 48.75 48.75 48.33 800 7,100 -0.4
23/05/2024
48.75
 1,213,700 48.58 48.92 48.58 4,900 5,000 -0.0
22/05/2024
48.92
 1,112,500 49.17 49.17 48.83 0 2,000 -0.1
21/05/2024
49.17
 1,069,200 49.33 49.33 49.08 0 1,400 -0.1
20/05/2024
49.50
 1,244,600 49.33 49.50 49.25 1,600 5,000 -0.2
17/05/2024
49.33
 1,266,600 49.67 49.67 49.17 300 5,000 -0.3
16/05/2024
49.50
 1,348,300 48.75 49.50 48.75 5,000 3,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |