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)
07/03/2025
52.18
 1,585,900 52.82 52.91 52 0 0 0
06/03/2025
52.91
 1,777,100 53.64 54.18 52.73 0 0 0
05/03/2025
53.55
 1,217,700 53.36 54 53.09 0 0 0
04/03/2025
53.45
 1,473,400 53.55 53.55 52.73 0 0 0
03/03/2025
53.64
 1,677,500 54 54.18 53.64 0 0 0
28/02/2025
54.09
 1,112,900 53.82 54.18 53.55 0 0 0
27/02/2025
53.82
 1,482,300 53.45 54 53.18 0 0 0
26/02/2025
53.82
 1,479,000 53.82 53.82 53.55 0 0 0
25/02/2025
53.64
 1,266,100 53.36 53.73 53.09 0 0 0
24/02/2025
53.36
 1,781,300 52.91 53.91 52.82 0 0 0
21/02/2025
53
 1,392,600 53.09 53.36 53 0 0 0
20/02/2025
53.27
 1,618,400 53.09 53.55 53 0 0 0
19/02/2025
53.18
 1,044,300 53 53.18 52.91 0 0 0
18/02/2025
53
 1,444,100 52.64 53.27 52.45 0 0 0
17/02/2025
52.45
 1,714,800 52.73 52.82 52.45 0 0 0
14/02/2025
52.73
 2,141,100 52.18 52.82 52.09 0 0 0
13/02/2025
52.18
 2,039,700 52 52.55 51.91 0 0 0
12/02/2025
52
 1,921,000 52.09 52.18 51.91 0 0 0
11/02/2025
52.09
 1,575,700 51.91 52.09 51.64 0 0 0
10/02/2025
51.82
 1,600,800 52.09 52.09 51.73 0 0 0
07/02/2025
52.45
 1,281,800 53 53 52.36 0 0 0
06/02/2025
53.27
 1,239,300 53.09 53.64 52.91 0 0 0
05/02/2025
53
 1,531,800 52.82 53.45 52.45 0 0 0
04/02/2025
53
 1,497,400 53.18 53.27 53 0 0 0
03/02/2025
54.09
 1,112,900 53.82 54.18 53.55 0 0 0
31/01/2025
54.82
 2,701,300 53.91 55 53.55 0 0 0
30/01/2025
54.82
 2,701,300 53.91 55 53.55 0 0 0
29/01/2025
54.82
 2,701,300 53.91 55 53.55 0 0 0
28/01/2025
54.82
 2,701,300 53.91 55 53.55 0 0 0
27/01/2025
54.82
 2,701,300 53.91 55 53.55 0 0 0
24/01/2025
53.64
 1,306,800 53.91 53.91 53.64 0 0 0
23/01/2025
53.82
 2,026,500 53.91 54 53.64 0 0 0
22/01/2025
54.18
 1,357,900 54.36 54.64 54.09 0 0 0
21/01/2025
54.27
 1,664,600 53.64 54.27 53.45 0 0 0
20/01/2025
54.09
 1,264,400 53.55 54.18 53.45 0 0 0
17/01/2025
53.64
 2,000,100 53.91 54 52.64 0 0 0
16/01/2025
53.55
 1,829,200 53.45 54.09 52.64 0 0 0
15/01/2025
53.45
 1,462,500 53 53.64 52.55 0 0 0
14/01/2025
53.27
 1,508,800 53.45 53.55 52.45 0 0 0
13/01/2025
53.73
 1,076,400 53.27 53.82 52.82 0 0 0
10/01/2025
53.27
 1,277,700 54 54.36 53.27 0 0 0
09/01/2025
53.91
 1,172,500 53.64 54 53.64 0 0 0
08/01/2025
53.73
 1,414,900 53.45 53.82 52.64 0 0 0
07/01/2025
53.55
 1,357,900 53.18 53.64 52.82 0 0 0
06/01/2025
53.36
 1,768,600 53.91 54.36 53.18 0 0 0
03/01/2025
53.45
 1,667,400 54.45 54.45 53.18 0 0 0
02/01/2025
54.45
 1,488,500 54.09 54.64 53.91 0 0 0
01/01/2025
54.36
 1,342,000 52.91 54.55 52.82 0 0 0
31/12/2024
54.36
 1,342,000 52.91 54.55 52.82 0 0 0
30/12/2024
52.91
 1,177,200 53.64 53.82 52.91 0 0 0
27/12/2024
53.73
 1,835,400 54 54 53.64 0 0 0
26/12/2024
53.91
 1,703,100 54.09 54.55 53.45 0 0 0
25/12/2024
53.64
 1,919,300 54.18 54.55 53.45 0 0 0
24/12/2024
54.09
 1,544,500 52.09 54.09 51.64 0 0 0
23/12/2024
52.55
 2,595,400 51.36 53.27 51.36 0 0 0
20/12/2024
51.36
 2,807,300 53 53.45 51.36 0 0 0
19/12/2024
53
 1,321,600 52.91 53 52.64 0 0 0
18/12/2024
53.18
 1,546,700 52.91 53.18 52.82 0 0 0
17/12/2024
52.91
 1,548,700 53.09 53.09 52.73 0 0 0
16/12/2024
52.91
 1,911,500 52.36 53.64 52.18 0 0 0
13/12/2024
52.55
 1,634,400 53 53.18 52.27 0 0 0
12/12/2024
52.73
 1,550,400 53 53.18 52.73 0 0 0
11/12/2024
52.82
 1,850,700 52.55 53.18 52.27 0 0 0
10/12/2024
52.73
 1,798,300 52.73 52.82 52.64 0 0 0
09/12/2024
52.73
 1,523,600 53.45 53.64 52.55 0 0 0
06/12/2024
53.27
 1,290,200 54.09 54.18 53.18 0 0 0
05/12/2024
54.27
 1,310,700 53.45 54.27 53.27 0 0 0
04/12/2024
53.45
 1,949,400 54.09 54.09 53.09 0 0 0
03/12/2024
53.82
 1,075,300 53.45 54 53.27 0 0 0
02/12/2024
53.45
 1,325,900 53.45 53.55 53.09 0 0 0
29/11/2024
53.18
 1,540,200 52.36 53.18 52.09 0 0 0
28/11/2024
52.45
 1,575,100 52.91 53.18 52.09 0 0 0
27/11/2024
52.64
 1,931,500 52.82 53.09 52.27 0 0 0
26/11/2024
53.18
 1,083,700 53.27 53.73 53.09 0 0 0
25/11/2024
53.91
 1,219,800 53.36 53.91 53.27 0 0 0
22/11/2024
53.55
 1,376,100 53.18 53.73 52.55 0 0 0
21/11/2024
53.64
 1,145,400 53.55 53.82 52.73 0 0 0
20/11/2024
53.45
 1,346,900 53 53.64 52.73 0 0 0
19/11/2024
52.82
 924,600 52.82 53 52.36 0 0 0
18/11/2024
52.82
 851,700 51.55 52.82 51.36 0 0 0
15/11/2024
51.91
 668,000 51.55 51.91 51.27 0 0 0
14/11/2024
52
 1,276,500 52.45 53 51.64 0 0 0
13/11/2024
52.45
 1,287,100 52.55 52.64 51.73 0 0 0
12/11/2024
52.73
 1,356,100 52.91 53.27 52.36 0 0 0
11/11/2024
53
 1,193,900 53.09 53.09 52.73 0 0 0
08/11/2024
53
 1,480,200 52.91 53.18 52 0 0 0
07/11/2024
52.82
 1,157,200 53 53.09 52.64 0 0 0
06/11/2024
52.82
 1,152,800 51.55 52.82 51.36 0 0 0
05/11/2024
52
 1,121,600 52.64 52.64 52 0 0 0
04/11/2024
52.64
 884,600 53.09 53.18 52.55 0 0 0
01/11/2024
53.09
 869,100 52.64 53.09 52.45 0 0 0
31/10/2024
52.73
 1,094,600 53 53.55 52.45 0 0 0
30/10/2024
52.73
 998,800 53.18 53.64 52 0 0 0
29/10/2024
53.18
 940,000 52.45 53.18 52 0 0 0
28/10/2024
52
 1,110,100 51.64 52.18 51.27 0 0 0
25/10/2024
52.09
 1,071,900 52.18 52.18 51.82 0 0 0
24/10/2024
51.64
 1,329,700 51.64 51.82 51.18 0 0 0
23/10/2024
51.64
 1,029,000 52.09 52.18 51.27 0 0 0
22/10/2024
52.09
 1,136,700 52.45 52.55 52.09 0 0 0
21/10/2024
52.45
 1,651,300 53 53.18 52.27 0 0 0

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