Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	62.90	1,268,400	63.10	63.30	62	18,200	345,800	0
17/09/2026	63.10	1,632,300	62	63.40	61.70	73,800	280,300	0
16/09/2026	62	1,869,600	61.10	62.10	60.80	12,000	201,500	0
15/09/2026	61	2,657,200	60.30	61.50	59.90	0	0	0
14/09/2026	60.30	2,701,300	59.30	60.50	58.90	0	0	0
11/09/2026	59.60	2,979,400	61.20	61.20	58.90	0	0	0
10/09/2026	61.40	2,633,100	58.60	61.40	58	0	0	0
09/09/2026	58.70	2,887,000	58.60	59	57.20	0	0	0
08/09/2026	58.60	2,866,700	60.40	60.50	58.30	0	0	0
07/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/09/2026	60.50	2,567,300	62.50	62.60	60.40	0	0	0
04/09/2026	62.64	1,984,500	62.55	63.09	62.18	0	0	0
03/09/2026	62.55	2,457,300	62	62.73	61.45	0	0	0
02/09/2026	53.27	1,480,000	51.55	53.27	51.18	0	0	0
01/09/2026	49.27	2,189,200	50.55	50.64	48.91	0	0	0
31/08/2026	54.82	2,701,300	53.91	55	53.55	0	0	0
28/08/2026	61.91	1,899,500	60.45	62.36	60.45	0	0	0
27/08/2026	61.36	2,056,300	61.64	62.73	61.36	0	0	0
26/08/2026	61.64	2,158,800	59.45	62.27	59.36	0	0	0
25/08/2026	59.18	1,787,600	58.73	60.18	58.18	0	0	0
24/08/2026	58.64	2,199,600	59	59.45	58.18	0	0	0
21/08/2026	59.09	1,906,600	57.82	59.09	57.64	0	0	0
20/08/2026	57.73	1,876,800	56.91	57.73	56.18	0	0	0
19/08/2026	57	2,197,900	56.36	57.36	56.09	0	0	0
18/08/2026	56.45	1,870,400	55.09	56.82	54.91	0	0	0
17/08/2026	55.18	2,245,300	55.27	55.36	54.27	0	0	0
14/08/2026	55.27	2,843,400	55.18	55.55	54.55	0	0	0
13/08/2026	55.18	3,636,300	54.09	55.36	53.64	0	0	0
12/08/2026	54.27	3,252,900	54.55	54.64	53.18	0	0	0
11/08/2026	54.55	2,684,400	56	56.09	54.27	0	0	0
10/08/2026	56.09	3,638,200	56.45	57.45	55.91	0	0	0
07/08/2026	56.55	1,548,800	57.18	57.64	56.27	0	0	0
06/08/2026	57.27	1,755,600	59.09	59.36	57.09	0	0	0
05/08/2026	59.09	1,853,600	57.73	59.36	57.55	0	0	0
04/08/2026	57.73	1,222,600	59.09	59.36	57.73	0	0	0
03/08/2026	59.09	1,208,700	57.91	59.73	57.82	0	0	0
31/07/2026	58.09	1,598,000	58.91	59	57.91	0	0	0
30/07/2026	59	1,623,900	58.64	60.55	58.64	0	0	0
29/07/2026	58.73	1,764,700	57.09	59.36	57	0	0	0
28/07/2026	57.18	1,738,900	56.64	57.27	56.09	0	0	0
27/07/2026	56.73	1,134,700	57.91	58.27	56.55	0	0	0
24/07/2026	57.82	1,342,600	58.27	58.36	57.73	0	0	0
23/07/2026	58.27	1,710,700	56.18	58.27	55.82	0	0	0
22/07/2026	56.27	1,626,200	56.36	57	55.73	0	0	0
21/07/2026	56.36	1,696,300	55.73	56.82	55.27	0	0	0
20/07/2026	55.73	1,146,200	55.64	56.27	55.45	0	0	0
17/07/2026	55.64	1,596,700	56.18	56.27	55.36	0	0	0
16/07/2026	56.27	1,610,300	56.27	56.82	54.09	0	0	0
15/07/2026	56.18	1,061,700	55.27	56.73	54.73	0	0	0
14/07/2026	56.18	1,121,000	55.18	56.82	54.09	0	0	0
13/07/2026	55.55	862,500	56.73	56.73	54.73	0	0	0
10/07/2026	56.73	671,300	57.09	58	56.73	0	0	0
09/07/2026	57.27	598,000	55.91	57.27	55.45	0	0	0
08/07/2026	55.91	321,800	56	56.09	55.73	0	0	0
07/07/2026	56	368,300	56.09	56.18	55.36	0	0	0
06/07/2026	56.09	598,200	55.82	56.64	55.64	0	0	0
03/07/2026	55.91	664,800	56	56.18	55.55	0	0	0
02/07/2026	56.09	884,500	56.45	56.45	55.55	0	0	0
01/07/2026	56.45	1,000,900	56.18	56.64	56	0	0	0
30/06/2026	56.36	1,039,100	56.36	56.91	56.27	0	0	0
29/06/2026	56.27	948,800	56.18	56.73	56	0	0	0
26/06/2026	56.18	1,484,600	56.55	56.82	56	0	0	0
25/06/2026	56.55	1,188,300	55.91	57.27	55.91	0	0	0
24/06/2026	56.36	1,237,600	54.91	56.73	54.73	0	0	0
23/06/2026	55.09	1,113,100	54.09	55.82	54.09	0	0	0
22/06/2026	54.09	1,049,900	53.36	54.09	53.27	0	0	0
19/06/2026	53.55	942,100	54.55	54.55	53.18	0	0	0
18/06/2026	54.55	1,133,200	55	55.45	54.36	0	0	0
17/06/2026	55	3,246,400	56.55	56.82	54.91	0	0	0
16/06/2026	56.36	1,480,400	56.55	56.91	56.27	0	0	0
15/06/2026	56.55	1,400,200	56	56.82	55.91	0	0	0
12/06/2026	56	1,324,700	55.27	56.18	54.91	0	0	0
11/06/2026	55.36	1,497,200	55.18	55.64	54.55	0	0	0
10/06/2026	55.27	1,152,300	54.18	55.55	54	0	0	0
09/06/2026	54.09	1,203,500	53.27	54.09	52.73	0	0	0
08/06/2026	53.45	1,364,700	53.82	53.82	52.82	0	0	0
05/06/2026	53.82	1,294,700	54.73	55	53.64	0	0	0
04/06/2026	54.91	1,460,500	54.91	55.09	53.91	0	0	0
03/06/2026	55	1,445,100	56.64	56.64	54.45	0	0	0
02/06/2026	56.27	1,375,900	57	57.09	56.27	0	0	0
01/06/2026	57.18	1,390,000	56.64	57.36	56.27	0	0	0
29/05/2026	56.64	1,818,400	56.55	56.82	56.36	0	0	0
28/05/2026	56.45	1,890,500	56.73	56.73	56	0	0	0
27/05/2026	56.64	1,919,700	55.36	56.82	55	0	0	0
26/05/2026	55.27	1,802,600	55.45	55.91	55.09	0	0	0
25/05/2026	55.45	2,379,600	53.82	56.55	53.82	0	0	0
22/05/2026	53.82	2,459,300	54.55	54.64	53.18	0	0	0
21/05/2026	54.55	2,039,700	55.45	55.55	54.45	0	0	0
20/05/2026	55.45	3,164,800	57.09	57.09	55.36	0	0	0
19/05/2026	57.09	4,039,800	57.27	57.73	56.45	0	0	0
18/05/2026	57.27	4,151,600	56.36	57.73	55.45	0	0	0
15/05/2026	56.27	2,068,900	56.45	56.64	56	0	0	0
14/05/2026	56.45	5,890,600	55.73	57.73	55.64	0	0	0
13/05/2026	56	3,961,600	56.36	56.36	55.64	0	0	0
12/05/2026	56.36	7,502,600	54.55	56.45	53.55	0	0	0
11/05/2026	54.64	7,041,200	55.91	56	54.55	0	0	0
08/05/2026	55.91	10,003,100	55.55	55.91	54.55	0	0	0
07/05/2026	55.45	5,094,400	54.64	56.36	54.45	0	0	0
06/05/2026	55.18	6,249,400	56.91	57	55	0	0	0
05/05/2026	56.82	6,530,400	55.73	56.82	55.36	0	0	0
04/05/2026	55.73	338,100	55.82	56.36	55.45	0	0	0

Page:
1
2
3
>>

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

CTCP Đầu tư Văn Phú - INVEST (vpi)

THỐNG KÊ GIAO DỊCH