CTCP Đầu tư Văn Phú - INVEST (vpi)

58.80
-1.10
(-1.84%)
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
(2024-12-04) 		1.10 1.87% 36,547,500 1,162,432 67.5
56.50
59.90
58.80
2 tháng
(2024-11-04) 		2 3.45% 63,521,700 1,015,396 59.1
56.50
59.90
58.80
3 tháng
(2024-10-07) 		3.40 6.02% 90,443,200 611,996 36.0
56.40
59.90
58.80
6 tháng
(2024-07-08) 		8.65 16.88% 167,073,000 -6,004 4.3
50.42
59.90
58.80
12 tháng
(2024-01-09) 		14.48 31.89% 296,038,000 -593,295 -28.2
45.42
59.90
58.80
24 tháng
(2023-01-16) 		16.58 38.26% 485,320,300 658,261 50.8
42.33
59.90
58.80
36 tháng
(2022-01-19) 		16.35 37.55% 742,157,500 1,563,761 95.3
42.33
59.90
58.80
60 tháng
(2020-01-30) 		37.15 163.26% 1,197,245,830 -5,780,654 -163.1
21.89
59.90
58.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
58.80
 1,667,400 59.90 59.90 58.50 124,500 115,300 0.5
02/01/2025
59.90
 1,488,500 59.50 60.10 59.30 189,000 6,000 10.9
31/12/2024
59.80
 1,342,000 58.20 60 58.10 25,700 57,000 -1.8
30/12/2024
58.20
 1,177,200 59 59.20 58.20 49,900 84,200 -2.0
27/12/2024
59.10
 1,835,400 59.40 59.40 59 13,600 52,200 -2.3
26/12/2024
59.30
 1,703,100 59.50 60 58.80 92,600 37,900 3.2
25/12/2024
59
 1,919,300 59.60 60 58.80 225,400 111,600 6.7
24/12/2024
59.50
 1,544,500 57.30 59.50 56.80 93,100 86,900 0.3
23/12/2024
57.80
 2,595,400 56.50 58.60 56.50 532,200 196,700 19.0
20/12/2024
56.50
 2,807,300 58.30 58.80 56.50 34 53,000 -3.1
19/12/2024
58.30
 1,321,600 58.20 58.30 57.90 0 52,700 -3.1
18/12/2024
58.50
 1,546,700 58.20 58.50 58.10 0 97,700 -5.7
17/12/2024
58.20
 1,548,700 58.40 58.40 58 103,266 21,300 4.8
16/12/2024
58.20
 1,911,500 57.60 59 57.40 181,765 26,200 9.1
13/12/2024
57.80
 1,634,400 58.30 58.50 57.50 100,920 48,400 3.0
12/12/2024
58
 1,550,400 58.30 58.50 58 116,103 3,400 6.6
11/12/2024
58.10
 1,850,700 57.80 58.50 57.50 89,408 33,400 3.2
10/12/2024
58
 1,798,300 58 58.10 57.90 85,708 46,500 2.3
09/12/2024
58
 1,523,600 58.80 59 57.80 109,108 30,800 4.5
06/12/2024
58.60
 1,290,200 59.50 59.60 58.50 60,700 52,200 0.5
05/12/2024
59.70
 1,310,700 58.80 59.70 58.60 31,000 84,780 -3.2
04/12/2024
58.80
 1,949,400 59.50 59.50 58.40 283,500 48,500 13.7
03/12/2024
59.20
 1,075,300 58.80 59.40 58.60 0 19,100 -1.1
02/12/2024
58.80
 1,325,900 58.80 58.90 58.40 0 48,100 -2.8
29/11/2024
58.50
 1,540,200 57.60 58.50 57.30 0 136,500 -7.9
28/11/2024
57.70
 1,575,100 58.20 58.50 57.30 60,700 39,600 1.2
27/11/2024
57.90
 1,931,500 58.10 58.40 57.50 38,000 85,500 -2.8
26/11/2024
58.50
 1,083,700 58.60 59.10 58.40 137,200 0 8.0
25/11/2024
59.30
 1,219,800 58.70 59.30 58.60 67,400 5,100 3.7
22/11/2024
58.90
 1,376,100 58.50 59.10 57.80 71,800 45,300 1.5
21/11/2024
59
 1,145,400 58.90 59.20 58 83,600 17,000 3.9
20/11/2024
58.80
 1,346,900 58.30 59 58 167,700 7,700 9.3
19/11/2024
58.10
 924,600 58.10 58.30 57.60 33,200 84,300 -3.0
18/11/2024
58.10
 851,700 56.70 58.10 56.50 0 43,700 -2.5
15/11/2024
57.10
 668,000 56.70 57.10 56.40 1,000 31,700 -1.7
14/11/2024
57.20
 1,276,500 57.70 58.30 56.80 28,600 35,600 -0.4
13/11/2024
57.70
 1,287,100 57.80 57.90 56.90 17,600 89,036 -4.1
12/11/2024
58
 1,356,100 58.20 58.60 57.60 0 35,200 -2.0
11/11/2024
58.30
 1,193,900 58.40 58.40 58 15,600 62,900 -2.8
08/11/2024
58.30
 1,480,200 58.20 58.50 57.20 124,700 95,100 1.7
07/11/2024
58.10
 1,157,200 58.30 58.40 57.90 900 53,200 -3.0
06/11/2024
58.10
 1,152,800 56.70 58.10 56.50 0 0 0
05/11/2024
57.20
 1,121,600 57.90 57.90 57.20 4,200 33,200 -1.7
04/11/2024
57.90
 884,600 58.40 58.50 57.80 0 31,400 -1.8
01/11/2024
58.40
 869,100 57.90 58.40 57.70 0 3,200 -0.2
31/10/2024
58
 1,094,600 58.30 58.90 57.70 19,700 68,900 -2.9
30/10/2024
58
 998,800 58.50 59 57.20 0 115,100 -6.7
29/10/2024
58.50
 940,000 57.70 58.50 57.20 14,300 13,200 0.1
28/10/2024
57.20
 1,110,100 56.80 57.40 56.40 19,300 47,500 -1.6
25/10/2024
57.30
 1,071,900 57.40 57.40 57 0 80,400 -4.6
24/10/2024
56.80
 1,329,700 56.80 57 56.30 26,100 144,500 -6.7
23/10/2024
56.80
 1,029,000 57.30 57.40 56.40 16,500 13,300 0.2
22/10/2024
57.30
 1,136,700 57.70 57.80 57.30 2,300 17,400 -0.9
21/10/2024
57.70
 1,651,300 58.30 58.50 57.50 298,100 5,300 17.0
18/10/2024
58.30
 1,506,300 58.10 58.80 57.80 1,300 10,700 -0.5
17/10/2024
58.10
 1,279,100 58.20 58.30 57.30 14,300 24,900 -0.6
16/10/2024
58
 1,236,500 57.90 58.50 57.80 300 38,700 -2.2
15/10/2024
57.90
 1,892,800 58.50 58.50 57.30 1,800 52,800 -2.9
14/10/2024
57.40
 1,943,200 57.50 57.90 57 7,300 71,800 -3.7
11/10/2024
57.30
 1,840,100 57 57.50 56.50 1,200 27,500 -1.5
10/10/2024
56.90
 1,470,800 56.40 57.50 56.30 600 20,000 -1.1
09/10/2024
56.40
 1,570,500 56.20 56.60 56.10 7,200 20,300 -0.7
08/10/2024
56.40
 1,221,400 56.50 56.50 56.10 300 18,800 -1.0
07/10/2024
56.50
 1,729,600 56.30 56.60 56 0 39,700 -2.2
04/10/2024
56.50
 1,041,800 56.80 56.80 56.40 0 22,300 -1.3
03/10/2024
56.90
 1,108,200 57.20 57.50 56.40 300 87,100 -5.0
02/10/2024
57.30
 1,437,200 58.30 58.40 57.30 0 20,700 -1.2
01/10/2024
58.50
 1,005,300 58.40 58.80 57.90 0 21,500 -1.3
30/09/2024
58.40
 1,933,300 58.40 58.40 58 4,600 32,300 -1.6
27/09/2024
58.50
 1,380,900 58.40 58.80 58 6,700 0 0.4
26/09/2024
58.50
 1,418,100 58.50 58.70 58.40 10,000 2,000 0.5
25/09/2024
58.50
 2,349,500 57.90 58.60 57.70 11,900 35,400 -1.4
24/09/2024
57.40
 1,654,100 56.20 57.40 56.20 0 44,200 -2.5
23/09/2024
56.60
 1,163,100 56 56.80 55.90 2,700 38,800 -2.0
20/09/2024
56.20
 1,535,800 57.40 57.90 56.20 33,600 435,600 -22.6
19/09/2024
57.30
 1,451,100 57.60 58.20 57.30 57,800 2,000 3.2
18/09/2024
57.60
 1,050,000 57.20 57.90 57 17,100 300 1.0
17/09/2024
57.30
 1,013,900 56.50 57.30 56.40 600 300 0.0
16/09/2024
56.60
 852,300 56.80 57 56.60 300 6,800 -0.4
13/09/2024
56.90
 1,118,100 57 57.10 56.90 9,000 1,600 0.4
12/09/2024
57
 799,300 56.90 57.20 56.50 300 0 0.0
11/09/2024
57
 1,144,700 57.30 57.30 56.90 3,000 2,700 0.0
10/09/2024
57.30
 1,119,100 57.70 57.80 57.20 2,400 22,400 -1.1
09/09/2024
57.50
 1,154,100 57.90 58.10 57.30 0 0 0
06/09/2024
57.40
 999,600 57.10 57.40 56.80 600 7,100 -0.4
05/09/2024
56.90
 1,046,700 56.40 57.30 56.10 6,400 21,300 -0.8
04/09/2024
56.50
 1,110,400 56.50 56.60 55.80 0 17,400 -1.0
30/08/2024
56.60
 939,500 56.80 57 56.40 23,200 132,100 -6.2
29/08/2024
57
 1,191,900 57.70 58.30 57 16,200 8,100 0.5
28/08/2024
57.70
 1,283,100 57.30 58 57.20 13,100 4,200 0.5
27/08/2024
57.20
 986,000 56.80 57.30 56.60 0 300 -0.0
26/08/2024
57
 1,199,400 56.80 57.30 56.40 0 10,900 -0.6
23/08/2024
56.80
 846,200 56.90 56.90 56.70 400 4,900 -0.3
22/08/2024
57
 848,300 57.50 57.50 57 400 25,800 -1.5
21/08/2024
57.50
 873,700 57.70 57.90 57.50 2,100 0 0.1
20/08/2024
57.80
 1,038,900 57.40 58.20 57 200 29,000 -1.7
19/08/2024
57.40
 1,106,800 58.50 58.50 57.40 0 14,100 -0.8
16/08/2024
58
 1,001,600 57.80 58.30 57.70 0 15,600 -0.9
15/08/2024
57.60
 847,500 58 58.20 57.30 5,100 13,400 -0.5
14/08/2024
57.60
 985,500 57.10 58 56.90 2,700 16,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng |