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)
25/08/2023
40.68
 793,600 40.68 40.76 40.53 0 0 0
24/08/2023
40.68
 870,100 40.08 40.76 39.85 0 0 0
23/08/2023
40
 671,800 39.47 40 39.47 0 0 0
22/08/2023
39.47
 693,800 39.47 39.47 38.94 0 0 0
21/08/2023
39.39
 638,500 38.56 39.47 38.48 0 0 0
18/08/2023
38.64
 817,500 38.79 38.86 37.80 0 0 0
17/08/2023
38.79
 744,200 39.32 39.39 38.71 0 0 0
16/08/2023
39.32
 773,200 39.24 39.39 39.02 0 0 0
15/08/2023
39.24
 1,005,800 39.62 39.85 39.24 0 0 0
14/08/2023
39.77
 759,400 39.62 39.92 39.39 0 0 0
11/08/2023
39.77
 732,400 40.30 40.38 39.77 0 0 0
10/08/2023
40.30
 792,900 41.06 41.14 40.15 0 0 0
09/08/2023
40.91
 916,900 41.14 41.29 40.91 0 0 0
08/08/2023
41.21
 896,000 41.52 41.52 41.14 0 0 0
07/08/2023
41.44
 787,400 41.21 41.52 41.14 0 0 0
04/08/2023
41.36
 662,800 40.98 41.52 40.98 0 0 0
03/08/2023
41.06
 655,100 41.14 41.21 40.98 0 0 0
02/08/2023
41.14
 526,100 41.52 41.52 41.14 0 0 0
01/08/2023
41.52
 678,100 41.74 41.89 41.52 0 0 0
31/07/2023
41.74
 867,400 41.67 41.89 41.21 0 0 0
28/07/2023
41.74
 742,800 41.52 41.82 41.44 0 0 0
27/07/2023
41.59
 880,500 40.98 41.59 40.91 0 0 0
26/07/2023
41.29
 705,700 41.06 41.29 40.76 0 0 0
25/07/2023
41.06
 707,500 41.21 41.29 40.91 0 0 0
24/07/2023
41.06
 551,400 40.83 41.14 40.76 0 0 0
21/07/2023
40.83
 686,400 40.38 40.83 40.23 0 0 0
20/07/2023
40.38
 668,100 40.38 40.45 40.23 0 0 0
19/07/2023
40.38
 608,000 40.38 40.45 40.08 0 0 0
18/07/2023
40.38
 602,500 40.45 40.45 40.30 0 0 0
17/07/2023
40.38
 853,400 40.30 40.45 40.23 0 0 0
14/07/2023
40.23
 963,100 40 40.38 40 0 0 0
13/07/2023
40
 619,500 40.15 40.23 40 0 0 0
12/07/2023
40.08
 559,300 40.30 40.45 40 0 0 0
11/07/2023
40.23
 485,500 40.08 40.30 40 0 0 0
10/07/2023
40.15
 804,000 38.71 40.15 38.64 0 0 0
07/07/2023
39.09
 654,900 39.24 39.24 39.02 0 0 0
06/07/2023
39.24
 654,700 39.39 39.47 39.17 0 0 0
05/07/2023
39.47
 796,600 39.39 39.47 39.32 0 0 0
04/07/2023
39.39
 650,500 39.32 39.39 39.24 0 0 0
03/07/2023
39.32
 942,000 39.24 39.32 39.17 0 0 0
30/06/2023
39.17
 689,900 38.86 39.17 38.86 0 0 0
29/06/2023
39.09
 1,088,600 39.32 39.47 39.09 0 0 0
28/06/2023
39.32
 756,300 39.32 39.32 39.09 0 0 0
27/06/2023
39.24
 599,400 39.39 39.55 39.24 0 0 0
26/06/2023
39.39
 678,200 39.24 39.39 39.17 0 0 0
23/06/2023
39.39
 797,200 39.70 39.77 39.24 0 0 0
22/06/2023
39.70
 550,700 39.70 39.85 39.55 0 0 0
21/06/2023
39.62
 1,065,100 39.39 39.62 39.17 0 0 0
20/06/2023
39.39
 674,200 39.24 39.39 38.94 0 0 0
19/06/2023
39.32
 594,700 39.77 39.77 39.24 0 0 0
16/06/2023
39.77
 884,100 40.53 40.68 39.77 0 0 0
15/06/2023
40.61
 492,800 40.53 40.68 40.38 0 0 0
14/06/2023
40.83
 524,300 40.98 41.14 40.83 0 0 0
13/06/2023
41.14
 490,300 41.06 41.14 40.91 0 0 0
12/06/2023
41.06
 551,000 41.21 41.29 41.06 0 0 0
09/06/2023
41.21
 677,400 41.59 41.74 41.21 0 0 0
08/06/2023
41.59
 696,100 41.44 41.67 41.29 0 0 0
07/06/2023
41.52
 588,100 40.98 41.52 40.83 0 0 0
06/06/2023
40.91
 684,000 40.38 40.91 40 0 0 0
05/06/2023
40.38
 715,500 40.76 41.06 40.38 0 0 0
02/06/2023
40.76
 692,800 40.53 40.76 40.38 0 0 0
01/06/2023
40.53
 672,900 40.91 40.98 39.92 0 0 0
31/05/2023
40.91
 754,700 40.76 40.91 40.45 0 0 0
30/05/2023
40.76
 549,700 40.91 41.14 40.76 0 0 0
29/05/2023
40.91
 1,037,800 40.68 40.91 40.61 0 0 0
26/05/2023
40.61
 1,155,900 40.68 40.83 40.53 0 0 0
25/05/2023
40.68
 965,300 40.68 40.76 40.61 0 0 0
24/05/2023
40.68
 497,700 40.83 40.91 40.61 0 0 0
23/05/2023
40.83
 426,600 40.76 40.83 40.68 0 0 0
22/05/2023
40.91
 692,300 40.83 40.91 40.76 0 0 0
19/05/2023
40.76
 640,200 40.23 40.76 40.08 0 0 0
18/05/2023
40.30
 621,500 39.77 40.30 39.77 0 0 0
17/05/2023
40.08
 613,000 40.15 40.23 40 0 0 0
16/05/2023
40.23
 636,100 40.30 40.38 40.08 0 0 0
15/05/2023
40.30
 881,800 40.45 40.53 40.30 0 0 0
12/05/2023
40.30
 548,100 40.30 40.30 40.08 0 0 0
11/05/2023
40.15
 680,600 40 40.15 39.77 0 0 0
10/05/2023
39.85
 479,500 40.08 40.08 39.77 0 0 0
09/05/2023
39.85
 839,200 40 40.08 39.55 0 0 0
08/05/2023
40
 582,900 39.39 40 39.32 0 0 0
05/05/2023
39.24
 737,000 39.24 39.32 39.09 0 0 0
04/05/2023
39.24
 769,600 39.39 39.47 38.94 0 0 0
03/05/2023
38.94
 533,500 39.02 41.59 38.94 0 0 0
02/05/2023
40
 731,300 40.15 40.15 40 0 0 0
01/05/2023
40.45
 263,300 40.53 40.53 39.92 0 0 0
28/04/2023
39.32
 670,900 39.24 39.39 38.94 0 0 0
27/04/2023
39.24
 491,600 39.70 39.70 38.86 0 0 0
26/04/2023
39.62
 652,500 40.53 40.68 39.62 0 0 0
25/04/2023
40.53
 586,800 40.91 40.98 40 0 0 0
24/04/2023
40.91
 524,500 41.29 41.29 40.68 0 0 0
21/04/2023
41.06
 704,700 41.36 41.44 41.06 0 0 0
20/04/2023
41.36
 484,600 41.14 41.36 41.14 0 0 0
19/04/2023
41.29
 473,200 41.59 41.67 41.29 0 0 0
18/04/2023
41.52
 566,600 41.29 41.52 41.29 0 0 0
17/04/2023
41.36
 603,100 41.36 41.44 41.29 0 0 0
14/04/2023
41.36
 564,100 41.59 41.67 41.36 0 0 0
13/04/2023
41.44
 706,100 41.59 41.59 41.29 0 0 0
12/04/2023
41.52
 589,600 41.36 41.52 41.21 0 0 0
11/04/2023
41.36
 555,900 41.36 41.44 41.21 0 0 0
10/04/2023
41.44
 414,400 41.59 41.82 41.44 0 0 0

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