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)
12/01/2024
41.67
 1,005,300 41.67 41.67 41.59 0 0 0
11/01/2024
41.67
 1,054,800 41.74 41.74 41.44 0 0 0
10/01/2024
41.52
 972,200 41.29 41.67 41.14 0 0 0
09/01/2024
41.29
 955,600 40.98 41.74 40.76 0 0 0
08/01/2024
41.14
 1,197,300 40.76 41.14 40.76 0 0 0
05/01/2024
40.98
 1,182,500 41.21 41.21 40.83 0 0 0
04/01/2024
41.21
 1,384,700 41.67 41.74 41.14 0 0 0
03/01/2024
41.74
 1,096,000 41.29 41.74 40.76 0 0 0
02/01/2024
41.36
 1,013,800 41.67 41.82 41.36 0 0 0
01/01/2024
41.67
 953,500 41.29 41.67 41.29 0 0 0
29/12/2023
41.67
 953,500 41.29 41.67 41.29 0 0 0
28/12/2023
41.52
 1,009,600 41.67 41.74 41.52 0 0 0
27/12/2023
41.67
 1,130,200 41.74 41.82 41.59 0 0 0
26/12/2023
41.74
 1,760,100 41.74 42.20 41.67 0 0 0
25/12/2023
41.74
 1,481,300 41.29 41.74 41.14 0 0 0
22/12/2023
41.29
 962,000 41.21 41.36 40.53 0 0 0
21/12/2023
41.29
 1,164,300 41.36 41.36 40.68 0 0 0
20/12/2023
41.29
 938,000 41.06 41.97 40.91 0 0 0
19/12/2023
41.06
 1,034,400 40.91 41.06 40.76 0 0 0
18/12/2023
40.91
 992,400 41.14 41.29 40.76 0 0 0
15/12/2023
41.29
 1,473,900 41.52 41.67 41.29 0 0 0
14/12/2023
41.67
 965,500 41.89 42.27 41.52 0 0 0
13/12/2023
41.97
 1,248,700 41.97 42.65 41.82 0 0 0
12/12/2023
41.89
 944,500 42.12 42.27 41.89 0 0 0
11/12/2023
42.20
 953,100 42.20 42.50 42.05 0 0 0
08/12/2023
42.20
 751,900 42.05 42.27 42.05 0 0 0
07/12/2023
42.05
 959,800 41.97 42.12 41.52 0 0 0
06/12/2023
41.97
 1,089,400 41.82 41.97 41.21 0 0 0
05/12/2023
41.82
 905,200 42.42 42.50 41.67 0 0 0
04/12/2023
42.42
 1,141,100 41.74 42.42 41.67 0 0 0
01/12/2023
41.82
 1,075,500 41.36 41.82 41.36 0 0 0
30/11/2023
41.74
 790,600 41.82 41.89 41.67 0 0 0
29/11/2023
41.82
 1,054,600 41.67 41.89 41.52 0 0 0
28/11/2023
41.67
 1,080,200 41.67 41.67 41.44 0 0 0
27/11/2023
41.74
 840,500 41.59 41.82 41.52 0 0 0
24/11/2023
41.67
 1,288,500 41.44 41.67 40.91 0 0 0
23/11/2023
41.52
 977,600 41.97 42.50 41.52 0 0 0
22/11/2023
41.97
 761,900 42.05 42.65 41.89 0 0 0
21/11/2023
42.05
 895,000 41.67 42.12 41.29 0 0 0
20/11/2023
41.67
 727,100 41.97 42.05 41.59 0 0 0
17/11/2023
42.05
 1,132,500 42.58 42.73 42.05 0 0 0
16/11/2023
42.80
 1,225,500 43.03 43.03 42.80 0 0 0
15/11/2023
43.03
 849,300 43.11 43.41 42.95 0 0 0
14/11/2023
42.80
 1,141,800 42.73 42.80 42.58 0 0 0
13/11/2023
42.73
 1,053,600 42.80 42.95 42.73 0 0 0
10/11/2023
42.95
 1,192,400 42.50 43.18 42.20 0 0 0
09/11/2023
42.42
 1,130,700 41.74 42.42 41.59 0 0 0
08/11/2023
41.67
 1,000,200 40.91 41.67 40.61 0 0 0
07/11/2023
40.91
 908,100 41.06 41.06 40.83 0 0 0
06/11/2023
40.98
 1,159,800 41.74 41.82 39.47 0 0 0
03/11/2023
41.67
 775,600 41.82 42.05 41.52 0 0 0
02/11/2023
41.67
 871,000 40.76 41.74 40.68 0 0 0
01/11/2023
40.68
 659,600 40.08 40.68 39.77 0 0 0
31/10/2023
40
 536,200 40.23 40.30 40 0 0 0
30/10/2023
40.15
 931,700 40.30 40.30 40.15 0 0 0
27/10/2023
40.30
 812,700 40.08 40.38 39.77 0 0 0
26/10/2023
40.08
 833,000 40.68 40.76 40.08 0 0 0
25/10/2023
40.68
 692,000 40.61 40.76 40.53 0 0 0
24/10/2023
40.53
 899,600 40.08 40.61 40 0 0 0
23/10/2023
40.15
 916,800 40.61 40.68 39.77 0 0 0
20/10/2023
40.61
 781,300 39.70 40.61 39.62 0 0 0
19/10/2023
39.70
 1,027,800 39.92 39.92 39.70 0 0 0
18/10/2023
39.85
 793,300 39.85 40.08 39.70 0 0 0
17/10/2023
40.08
 603,600 40.45 40.53 40.08 0 0 0
16/10/2023
40.38
 1,039,200 40.76 40.83 40.23 0 0 0
13/10/2023
40.91
 959,700 41.29 41.29 40.61 0 0 0
12/10/2023
41.29
 927,000 40.83 41.36 40.83 0 0 0
11/10/2023
40.83
 963,000 40.15 40.91 40.08 0 0 0
10/10/2023
40.08
 907,700 39.62 40.38 39.47 0 0 0
09/10/2023
39.85
 870,000 39.77 40 39.70 0 0 0
06/10/2023
39.85
 804,800 39.85 40.15 39.62 0 0 0
05/10/2023
39.70
 890,300 39.77 39.85 39.62 0 0 0
04/10/2023
39.77
 912,200 39.02 39.85 38.64 0 0 0
03/10/2023
39.24
 749,100 40.23 40.23 39.24 0 0 0
02/10/2023
40.23
 763,300 40.53 40.91 40.15 0 0 0
29/09/2023
40.15
 996,300 40 40.15 40 0 0 0
28/09/2023
40
 834,400 40.15 40.30 39.85 0 0 0
27/09/2023
40.15
 1,092,500 39.77 40.15 39.70 0 0 0
26/09/2023
39.77
 877,600 39.32 39.92 39.24 0 0 0
25/09/2023
39.39
 909,100 39.70 39.85 39.32 0 0 0
22/09/2023
39.77
 956,200 39.47 40 39.02 0 0 0
21/09/2023
39.55
 918,900 39.47 39.62 39.32 0 0 0
20/09/2023
39.39
 970,300 39.17 39.39 39.02 0 0 0
19/09/2023
39.17
 1,059,900 39.02 39.24 39.02 0 0 0
18/09/2023
39.02
 825,000 38.79 39.02 38.56 0 0 0
15/09/2023
38.86
 710,600 38.71 38.86 38.41 0 0 0
14/09/2023
38.71
 847,200 39.17 39.47 38.64 0 0 0
13/09/2023
39.09
 776,800 39.24 39.47 39.09 0 0 0
12/09/2023
39.24
 853,000 39.02 39.39 38.86 0 0 0
11/09/2023
39.02
 685,100 39.62 39.70 38.71 0 0 0
08/09/2023
39.39
 861,700 39.24 39.39 39.09 0 0 0
07/09/2023
39.24
 886,800 39.09 39.62 39.02 0 0 0
06/09/2023
39.62
 675,200 40.15 40.23 39.39 0 0 0
05/09/2023
39.47
 690,000 39.92 40.23 39.32 0 0 0
04/09/2023
41.67
 489,000 41.52 41.74 41.52 0 0 0
01/09/2023
40.45
 532,800 40.45 40.61 40.38 0 0 0
31/08/2023
38.94
 747,100 40.83 40.98 38.94 0 0 0
30/08/2023
40.76
 813,900 40.53 40.83 40.45 0 0 0
29/08/2023
40.53
 1,183,200 40.91 40.91 40 0 0 0
28/08/2023
40.91
 855,200 40.68 40.91 40.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |