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)
18/10/2024
53
 1,506,300 52.82 53.45 52.55 0 0 0
17/10/2024
52.82
 1,279,100 52.91 53 52.09 0 0 0
16/10/2024
52.73
 1,236,500 52.64 53.18 52.55 0 0 0
15/10/2024
52.64
 1,892,800 53.18 53.18 52.09 0 0 0
14/10/2024
52.18
 1,943,200 52.27 52.64 51.82 0 0 0
11/10/2024
52.09
 1,840,100 51.82 52.27 51.36 0 0 0
10/10/2024
51.73
 1,470,800 51.27 52.27 51.18 0 0 0
09/10/2024
51.27
 1,570,500 51.09 51.45 51 0 0 0
08/10/2024
51.27
 1,221,400 51.36 51.36 51 0 0 0
07/10/2024
51.36
 1,729,600 51.18 51.45 50.91 0 0 0
04/10/2024
51.36
 1,041,800 51.64 51.64 51.27 0 0 0
03/10/2024
51.73
 1,108,200 52 52.27 51.27 0 0 0
02/10/2024
52.09
 1,437,200 53 53.09 52.09 0 0 0
01/10/2024
53.18
 1,005,300 53.09 53.45 52.64 0 0 0
30/09/2024
53.09
 1,933,300 53.09 53.09 52.73 0 0 0
27/09/2024
53.18
 1,380,900 53.09 53.45 52.73 0 0 0
26/09/2024
53.18
 1,418,100 53.18 53.36 53.09 0 0 0
25/09/2024
53.18
 2,349,500 52.64 53.27 52.45 0 0 0
24/09/2024
52.18
 1,654,100 51.09 52.18 51.09 0 0 0
23/09/2024
51.45
 1,163,100 50.91 51.64 50.82 0 0 0
20/09/2024
51.09
 1,535,800 52.18 52.64 51.09 0 0 0
19/09/2024
52.09
 1,451,100 52.36 52.91 52.09 0 0 0
18/09/2024
52.36
 1,050,000 52 52.64 51.82 0 0 0
17/09/2024
52.09
 1,013,900 51.36 52.09 51.27 0 0 0
16/09/2024
51.45
 852,300 51.64 51.82 51.45 0 0 0
13/09/2024
51.73
 1,118,100 51.82 51.91 51.73 0 0 0
12/09/2024
51.82
 799,300 51.73 52 51.36 0 0 0
11/09/2024
51.82
 1,144,700 52.09 52.09 51.73 0 0 0
10/09/2024
52.09
 1,119,100 52.45 52.55 52 0 0 0
09/09/2024
52.27
 1,154,100 52.64 52.82 52.09 0 0 0
06/09/2024
52.18
 999,600 51.91 52.18 51.64 0 0 0
05/09/2024
51.73
 1,046,700 51.27 52.09 51 0 0 0
04/09/2024
51.36
 1,110,400 51.36 51.45 50.73 0 0 0
03/09/2024
52
 1,173,500 52.27 53.27 51.18 0 0 0
02/09/2024
51.73
 1,026,000 52.73 52.91 51.73 0 0 0
30/08/2024
51.45
 939,500 51.64 51.82 51.27 0 0 0
29/08/2024
51.82
 1,191,900 52.45 53 51.82 0 0 0
28/08/2024
52.45
 1,283,100 52.09 52.73 52 0 0 0
27/08/2024
52
 986,000 51.64 52.09 51.45 0 0 0
26/08/2024
51.82
 1,199,400 51.64 52.09 51.27 0 0 0
23/08/2024
51.64
 846,200 51.73 51.73 51.55 0 0 0
22/08/2024
51.82
 848,300 52.27 52.27 51.82 0 0 0
21/08/2024
52.27
 873,700 52.45 52.64 52.27 0 0 0
20/08/2024
52.55
 1,038,900 52.18 52.91 51.82 0 0 0
19/08/2024
52.18
 1,106,800 53.18 53.18 52.18 0 0 0
16/08/2024
52.73
 1,001,600 52.55 53 52.45 0 0 0
15/08/2024
52.36
 847,500 52.73 52.91 52.09 0 0 0
14/08/2024
52.36
 985,500 51.91 52.73 51.73 0 0 0
13/08/2024
52
 1,178,700 51.82 52.27 51.55 0 0 0
12/08/2024
51.82
 1,087,800 51.36 52 51.09 0 0 0
09/08/2024
51.36
 1,281,900 50 51.45 50 0 0 0
08/08/2024
50.55
 1,069,100 50.64 50.91 50.45 0 0 0
07/08/2024
51.45
 920,700 51 51.55 50.64 0 0 0
06/08/2024
50.91
 1,111,600 50.73 51.09 50.36 0 0 0
05/08/2024
51.09
 833,100 52.09 52.09 51 0 0 0
02/08/2024
52.45
 1,362,800 52.36 52.73 51.82 0 0 0
01/08/2024
52.27
 1,185,700 53.18 53.18 51.73 0 0 0
31/07/2024
53.18
 1,485,600 53.27 54.09 52.91 0 0 0
30/07/2024
53.18
 1,309,900 52.91 53.36 52.55 0 0 0
29/07/2024
52.91
 1,578,000 52.09 53 51.82 0 0 0
26/07/2024
52.36
 1,526,000 52.36 52.45 51.55 0 0 0
25/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
25/07/2024
52.45
 1,510,800 53 53.09 52.09 0 0 0
24/07/2024
53.03
 1,651,200 53.64 53.94 50.83 0 0 0
23/07/2024
50.76
 1,665,600 48.71 50.76 48.48 0 0 0
22/07/2024
48.48
 1,346,800 46.74 48.48 46.59 0 0 0
19/07/2024
46.67
 1,064,100 46.59 46.74 46.44 0 0 0
18/07/2024
46.44
 1,283,900 45.91 46.59 45.76 0 0 0
17/07/2024
45.91
 1,207,400 46.14 46.21 45.83 0 0 0
16/07/2024
46.06
 1,086,900 46.06 46.21 45.98 0 0 0
15/07/2024
46.06
 1,261,500 45.91 46.06 45.83 0 0 0
12/07/2024
45.98
 1,341,300 46.21 46.21 45.91 0 0 0
11/07/2024
45.98
 1,405,100 45.98 46.14 45.83 0 0 0
10/07/2024
45.83
 1,476,800 46.67 46.67 45.76 0 0 0
09/07/2024
46.74
 1,264,000 46.44 46.82 46.21 0 0 0
08/07/2024
46.59
 1,098,500 46.67 46.67 46.36 0 0 0
05/07/2024
46.59
 1,063,600 46.52 46.67 46.36 0 0 0
04/07/2024
46.52
 2,086,200 45.53 46.97 45.30 0 0 0
03/07/2024
45.45
 1,140,600 45.30 45.53 45.23 0 0 0
02/07/2024
45.30
 1,490,800 44.62 45.38 44.55 0 0 0
01/07/2024
44.70
 1,475,200 44.17 44.85 44.02 0 0 0
28/06/2024
44.17
 1,240,100 44.32 44.47 44.09 0 0 0
27/06/2024
44.02
 1,077,000 44.24 44.24 43.94 0 0 0
26/06/2024
44.32
 843,600 43.79 44.39 43.71 0 0 0
25/06/2024
43.71
 1,144,800 43.41 43.79 43.18 0 0 0
24/06/2024
43.33
 839,000 43.79 43.94 43.18 0 0 0
21/06/2024
43.48
 1,430,800 43.56 43.94 43.03 0 0 0
20/06/2024
43.48
 1,198,000 43.48 44.02 42.95 0 0 0
19/06/2024
43.48
 1,214,500 43.64 43.64 43.03 0 0 0
18/06/2024
43.56
 1,135,200 43.41 43.86 42.95 0 0 0
17/06/2024
43.41
 1,170,400 43.56 43.71 43.33 0 0 0
14/06/2024
43.56
 1,194,100 44.32 44.55 43.56 0 0 0
13/06/2024
44.32
 979,200 43.86 44.32 43.79 0 0 0
12/06/2024
43.86
 1,118,400 43.56 44.17 43.18 0 0 0
11/06/2024
43.48
 972,000 44.32 44.39 43.48 0 0 0
10/06/2024
44.32
 1,081,800 44.47 44.47 43.71 0 0 0
07/06/2024
44.47
 998,100 44.70 44.77 44.47 0 0 0
06/06/2024
44.70
 1,180,500 45.30 45.30 44.70 0 0 0
05/06/2024
45.23
 1,255,600 45.68 45.83 45.23 0 0 0
04/06/2024
45.61
 1,181,700 45.61 45.76 45.45 0 0 0
03/06/2024
45.61
 1,882,200 45.30 46.36 45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |