CTCP Đầu tư Văn Phú - INVEST (vpi)

59
-0.10
(-0.17%)
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
(2024-12-09) 		1.10 1.90% 37,307,400 919,812 53.0
56.50
59.90
59.10
2 tháng
(2024-11-11) 		0.80 1.37% 63,035,500 1,045,596 60.5
56.50
59.90
59.10
3 tháng
(2024-10-10) 		2.20 3.87% 91,231,900 630,396 36.6
56.50
59.90
59.10
6 tháng
(2024-07-12) 		8.52 16.84% 167,138,800 -271,804 -12.1
50.50
59.90
59.10
12 tháng
(2024-01-15) 		12.93 28.01% 297,360,300 -627,795 -30.7
45.92
59.90
59.10
24 tháng
(2023-01-19) 		15.78 36.42% 488,859,700 467,861 38.6
42.33
59.90
59.10
36 tháng
(2022-01-24) 		15.26 34.80% 743,895,300 1,511,661 91.9
42.33
59.90
59.10
60 tháng
(2020-02-04) 		36.46 160.99% 1,201,336,020 -5,830,214 -166.4
21.89
59.90
59.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2023
45.67
 588,100 45 45.67 44.92 0 0 0
06/06/2023
45
 684,000 44.42 45 44 1,500 0 0.1
05/06/2023
44.42
 715,500 44.83 45.17 44.42 27,500 4,200 1.2
02/06/2023
44.83
 692,800 44.58 44.83 44.42 0 9,800 -0.5
01/06/2023
44.58
 672,900 45 45.08 43.92 8,900 4,600 0.2
31/05/2023
45
 754,700 44.83 45 44.50 249,400 3,100 13.2
30/05/2023
44.83
 549,700 45 45.25 44.83 200 8,400 -0.4
29/05/2023
45
 1,037,800 44.67 45 44.67 0 0 0
26/05/2023
44.67
 1,155,900 44.75 44.92 44.58 0 5,200 -0.3
25/05/2023
44.75
 965,300 44.75 44.83 44.67 19,500 6,100 0.7
24/05/2023
44.75
 497,700 44.83 45 44.67 0 0 0
23/05/2023
44.83
 422,900 44.92 44.92 44.75 0 0 0
22/05/2023
44.92
 688,100 44.83 45 44.83 0 0 0
19/05/2023
44.83
 612,600 44.33 44.83 44.08 0 3,500 -0.2
18/05/2023
44.33
 621,500 44.08 44.33 43.75 0 3,800 -0.2
17/05/2023
44.08
 613,000 44.25 44.25 44 0 12,000 -0.6
16/05/2023
44.25
 636,100 44.33 44.42 44.08 0 12,600 -0.7
15/05/2023
44.33
 881,800 44.33 44.58 44.33 0 3,800 -0.2
12/05/2023
44.33
 548,100 44.17 44.33 44.08 0 3,300 -0.2
11/05/2023
44.17
 680,600 43.83 44.17 43.75 0 7,700 -0.4
10/05/2023
43.83
 479,500 43.83 44.08 43.75 0 5,500 -0.3
09/05/2023
43.83
 839,200 43.92 44.08 43.50 0 33,500 -1.8
08/05/2023
43.92
 577,400 43.17 44 43.25 0 5,600 -0.3
05/05/2023
43.17
 737,000 43 43.25 43 0 19,200 -1.0
04/05/2023
43
 761,500 43.08 43.42 42.83 200 38,600 -2.0
28/04/2023
43.08
 663,200 43.17 43.33 42.83 0 12,500 -0.6
27/04/2023
43.17
 491,600 43.58 43.67 42.75 0 71,900 -3.7
26/04/2023
43.58
 652,500 44.58 44.75 43.58 100 77,500 -4.0
25/04/2023
44.58
 586,800 45 45.08 44 500 29,300 -1.5
24/04/2023
45
 524,500 45.17 45.42 44.75 0 23,000 -1.2
21/04/2023
45.17
 704,700 45.42 45.58 45.17 0 13,800 -0.7
20/04/2023
45.42
 477,700 45.42 45.50 45.25 0 1,000 -0.1
19/04/2023
45.42
 473,200 45.67 45.83 45.42 0 3 -0.0
18/04/2023
45.67
 566,600 45.50 45.67 45.42 0 0 -0.0
17/04/2023
45.50
 603,100 45.50 45.58 45.42 0 0 -0.0
14/04/2023
45.50
 564,100 45.58 45.83 45.50 0 0 -0.0
13/04/2023
45.58
 706,100 45.67 45.75 45.42 300 1,000 -0.0
12/04/2023
45.67
 589,600 45.50 45.67 45.33 0 0 0.9
11/04/2023
45.50
 555,900 45.58 45.58 45.33 0 0 0.9
10/04/2023
45.58
 414,400 45.75 46 45.58 0 0 0.9
07/04/2023
45.75
 477,100 46.08 46.08 45.67 0 0 0.9
06/04/2023
46.08
 509,200 46.58 46.83 45.92 16,400 810 0.9
05/04/2023
46.58
 774,800 46.75 47 46.58 20,500 400 1.1
04/04/2023
46.75
 498,400 46.83 46.92 46.42 12,200 0 0.7
03/04/2023
46.83
 556,700 46.58 46.92 46.50 18,600 700 1.0
31/03/2023
46.58
 656,600 46.50 46.58 46.25 6,200 0 0.3
30/03/2023
46.50
 651,000 46.42 46.50 46.08 0 0 0.6
29/03/2023
46.42
 554,900 46.42 46.67 46.33 0 0 0.6
28/03/2023
46.42
 651,400 46.25 46.42 46.17 10,300 0 0.6
27/03/2023
46.25
 529,800 46.08 46.25 46 23,900 5 1.3
24/03/2023
46.08
 418,900 45.83 46.17 45.83 13,900 0 0.8
23/03/2023
45.83
 701,900 45.83 46 45.58 19,300 0 1.1
22/03/2023
45.83
 779,500 46.25 46.25 45.83 28,200 0 1.6
21/03/2023
46.25
 594,600 46.25 46.42 46 3,800 1,200 1.8
20/03/2023
46.25
 519,300 46.58 46.58 46.17 2,500 0 0.1
17/03/2023
46.58
 1,253,500 43.67 46.58 44 740,500 0 41.4
16/03/2023
43.67
 311,900 43.83 43.92 43.50 4,400 100 0.2
15/03/2023
43.83
 588,200 43 44 42.67 23,400 0 1.2
14/03/2023
43
 474,800 43 43 42.67 15,300 800 0.7
13/03/2023
43
 914,200 42.83 43 42.58 246,900 0 12.7
10/03/2023
42.83
 516,800 42.92 43 42.67 2,400 2,790 -0.0
09/03/2023
42.92
 597,400 42.75 42.92 42.67 1,900 0 0.1
08/03/2023
42.75
 756,800 43 43 42.75 5,600 100 0.3
07/03/2023
43
 530,600 43 43.17 42.75 14,000 0 0.7
06/03/2023
43
 415,600 42.83 43.08 42.75 700 0 0.0
03/03/2023
42.83
 533,500 43 45.75 42.83 18,400 7,150 0.6
02/03/2023
43
 515,600 42.83 43 42.50 0 5,854 -0.3
01/03/2023
42.83
 465,200 42.50 42.83 42.25 52,600 6,115 2.4
28/02/2023
42.50
 563,100 42.33 42.50 42.17 47,800 1,100 2.4
27/02/2023
42.33
 744,000 42.58 42.58 42.33 0 0 1.8
24/02/2023
42.58
 757,100 42.75 42.75 42.50 35,505 0 1.8
23/02/2023
42.75
 478,300 43.08 43.08 42.67 0 6,036 -0.3
22/02/2023
43.08
 677,000 43.08 43.17 42.83 32,400 7,000 1.3
21/02/2023
43.08
 625,400 42.92 43.08 42.75 40,700 2,800 2.0
20/02/2023
42.92
 620,300 43 43.08 42.83 1,100 5,990 -0.3
17/02/2023
43
 626,200 42.83 43 42.67 51,100 0 2.6
16/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
16/02/2023
42.83
 501,100 42.83 42.92 42.42 2,810 7,339 -0.2
15/02/2023
42.83
 582,900 42.83 42.83 42.59 0 7,219 -0.4
14/02/2023
42.83
 595,000 43.08 43.08 42.59 26,700 20,089 0.3
13/02/2023
43.08
 593,900 43.32 43.41 42.91 0 6,089 -0.3
10/02/2023
43.32
 462,200 42.75 43.32 42.75 0 5,998 -0.3
09/02/2023
42.75
 409,700 43.00 43.08 42.75 0 800 -0.0
08/02/2023
43.00
 484,600 42.83 43.00 42.59 7,000 1,800 0.3
07/02/2023
42.83
 462,500 43.00 43.08 42.67 0 5,363 -0.3
06/02/2023
43.00
 707,300 43.16 43.24 42.91 41,900 800 2.2
03/02/2023
43.16
 731,300 43.32 43.32 43.16 24,600 5,516 1.0
02/02/2023
43.32
 812,000 43.16 43.32 43.08 37,400 30 2.0
01/02/2023
43.16
 273,100 43.41 43.49 43.08 27,700 0 1.5
31/01/2023
43.41
 1,086,500 43.32 43.41 43.00 36,705 5,234 1.7
30/01/2023
43.32
 677,500 43.49 43.49 43.24 15,000 5,234 0.5
27/01/2023
43.49
 513,800 43.32 43.57 43.16 95,900 0 5.1
19/01/2023
43.32
 688,600 43.24 43.32 43.08 102,600 0 5.4
18/01/2023
43.24
 619,000 43.32 43.65 43.08 89,600 0 4.7
17/01/2023
43.32
 734,100 43.32 43.73 43.16 47,900 0 2.5
16/01/2023
43.32
 417,700 43.49 43.57 43.24 0 0 1.4
13/01/2023
43.49
 438,600 43.65 43.73 43.41 26,400 0 1.4
12/01/2023
43.65
 747,100 43.73 43.90 43.49 34,800 200 1.8
11/01/2023
43.73
 623,500 43.57 43.90 43.49 40,600 5,462 1.9
10/01/2023
43.57
 755,800 43.65 43.73 43.32 52,200 0 2.8
09/01/2023
43.65
 532,800 43.65 43.81 43.57 26,100 5,347 1.1

Chính sách bảo mật | Điều khoản sử dụng |