CTCP Đầu tư Văn Phú - INVEST (vpi)

59.20
-0.20
(-0.34%)
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
(2024-04-16) 		3.70 6.64% 21,450,000 -162,000 -9.2
55.70
59.40
59.40
2 tháng
(2024-03-18) 		1 1.71% 43,699,500 -563,600 -32.4
55.70
59.60
59.40
3 tháng
(2024-02-16) 		1.50 2.59% 64,403,200 -347,096 -19.9
55.70
59.80
59.40
6 tháng
(2023-11-20) 		4.40 8% 122,338,600 -966,496 -52.9
54
59.80
59.40
12 tháng
(2023-05-22) 		5.50 10.20% 224,641,500 -443,796 -22.5
51
59.80
59.40
24 tháng
(2022-05-27) 		5 9.20% 420,589,300 2,795,760 162.9
50.80
59.84
59.40
36 tháng
(2021-06-01) 		32.12 117.75% 680,187,800 3,936,860 214.9
27.28
59.84
59.40
60 tháng
(2019-06-12) 		33.28 127.37% 1,036,371,470 -9,398,015 -311.0
25.41
59.84
59.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
59.40
0.90
 1,348,300 58.50 59.40 58.50 5,000 3,200 0.1
#2 15/05/2024
58.50
1
 1,170,000 57.40 58.60 57.40 0 8,400 -0.5
#3 14/05/2024
57.50
-0.20
 1,211,400 57.40 57.70 57.30 4,800 5,300 -0.0
#4 13/05/2024
57.70
-0.30
 1,282,100 58 58.20 57.70 400 16,400 -0.9
#5 10/05/2024
58
-0.50
 1,294,100 58.50 58.50 57.90 4,400 14,000 -0.6
#6 09/05/2024
58.50
0
 1,016,700 58.50 58.60 57.70 0 6,500 -0.4
#7 08/05/2024
58.50
-0.70
 1,276,800 59.20 59.30 58.40 0 24,600 -1.4
#8 07/05/2024
59.20
0.20
 1,520,300 59.20 59.20 58.30 10,500 38,100 -1.6
#9 06/05/2024
59
0.60
 1,218,300 58.10 59 58 600 1,000 -0.0
#10 03/05/2024
58.40
-0.10
 1,366,600 58.50 58.60 58.40 6,000 0 0.4
#11 02/05/2024
58.50
-0.50
 881,000 59.10 59.10 58.40 53,500 3,800 2.9
#12 26/04/2024
59
0.30
 1,161,900 58.60 59.10 58.50 9,300 1,600 0.5
#13 25/04/2024
58.70
0.20
 1,179,000 58.60 58.80 58.20 19,200 2,200 1.0
#14 24/04/2024
58.50
1.40
 1,229,000 56.90 58.50 56.80 6,100 9,100 -0.2
#15 23/04/2024
57.10
0.50
 967,900 56.70 57.20 56.10 1,000 53,600 -3.0
#16 22/04/2024
56.60
0.30
 940,100 56.30 57.10 56.20 3,800 30,300 -1.5
#17 19/04/2024
56.30
0
 764,000 56.30 56.50 55.70 2,400 34,900 -1.8
#18 17/04/2024
56.30
0.60
 723,200 55.80 56.30 55.50 200 21,300 -1.2
#19 16/04/2024
55.70
-0.20
 899,300 55.60 55.90 55.40 6,400 21,300 -0.8
#20 15/04/2024
55.90
-1.60
 962,200 57.60 57.60 55.90 0 79,400 -4.5
#21 12/04/2024
57.50
0.30
 1,032,900 57.20 57.60 57.10 1,200 20,600 -1.1
#22 11/04/2024
57.20
0
 971,700 56.90 57.20 56.40 1,000 48,300 -2.7
#23 10/04/2024
57.20
0
 735,200 57.20 58.10 56.60 600 79,900 -4.6
#24 09/04/2024
57.20
0.40
 1,123,600 57 57.50 56.70 1,200 22,000 -1.2
#25 08/04/2024
56.80
0
 1,097,400 56.80 57.50 56.50 4,800 1,000 0.2
#26 05/04/2024
56.80
-0.70
 1,012,300 57.50 58 56.80 5,400 8,000 -0.2
#27 04/04/2024
57.50
-1
 1,384,900 58.60 58.70 57.30 41,200 33,200 0.4
#28 03/04/2024
58.50
-0.10
 862,300 58.70 59.20 57.90 0 29,200 -1.7
#29 02/04/2024
58.60
0.40
 1,119,400 58.10 58.60 57.70 0 42,600 -2.5
#30 01/04/2024
58.20
-0.20
 985,100 58.40 58.50 58 1,100 23,100 -1.3
#31 29/03/2024
58.40
-0.60
 940,200 58.70 58.90 58.40 0 26,800 -1.6
#32 28/03/2024
59
-0.60
 821,000 59.50 60.20 59 4,000 5,300 -0.1
#33 27/03/2024
59.60
0.50
 1,216,700 59 59.70 58.30 0 600 -0.0
#34 26/03/2024
59.10
0.10
 1,274,000 58.80 59.30 58.70 10,600 800 0.6
#35 25/03/2024
59
-0.50
 780,200 59.40 60 59 10,400 39,200 -1.7
#36 22/03/2024
59.50
0
 1,315,000 59.40 59.90 59.30 3,900 35,000 -1.9
#37 21/03/2024
59.50
0.60
 1,134,100 58.90 59.70 58.80 3,600 4,100 -0.0
#38 20/03/2024
58.90
1.10
 1,202,800 57.80 59 57 3,900 6,600 -0.2
#39 19/03/2024
57.80
-0.60
 1,066,900 58.40 58.70 57.80 1,000 5,800 -0.3
#40 18/03/2024
58.40
-0.10
 1,211,600 58.60 58.80 57 33,700 17,700 0.9
#41 15/03/2024
58.50
0.40
 1,219,500 58 58.50 56.90 48,500 85,200 -2.1
#42 14/03/2024
58.10
-0.40
 1,207,200 58.50 59.10 58.10 2,000 12,600 -0.6
#43 13/03/2024
58.50
0.30
 1,120,400 58.20 58.70 58.10 800 7,800 -0.4
#44 12/03/2024
58.20
0.80
 1,411,000 57.70 58.30 56.30 125,800 200 7.1
#45 11/03/2024
57.40
0.20
 1,174,100 57.10 57.60 56.50 13,900 4,800 0.5
#46 08/03/2024
57.20
-0.30
 1,173,500 57.50 58.60 56.30 27,600 12,400 0.8
#47 07/03/2024
57.50
-0.90
 785,400 57.20 58.30 56.80 19,900 3,800 0.9
#48 06/03/2024
58.40
0
 550,900 58.50 58.50 58.20 3,000 0 0.2
#49 05/03/2024
58.40
0
 792,700 58.30 58.40 58.10 14,500 16,900 -0.1
#50 04/03/2024
58.40
0.50
 999,600 57.90 58.50 56.90 8,000 117,400 -6.3
#51 01/03/2024
57.90
-0.10
 892,800 57.90 58.50 57.80 4,100 15,800 -0.7
#52 29/02/2024
58
-0.50
 1,039,900 58.60 59.30 58 3,000 12,200 -0.5
#53 28/02/2024
58.50
-0.70
 1,512,800 59.40 59.60 57.70 141,700 800 8.2
#54 27/02/2024
59.20
1.10
 919,800 58.10 59.40 57.90 6,900 17,800 -0.6
#55 26/02/2024
58.10
-0.20
 759,800 58.30 58.40 58 3,600 5,800 -0.1
#56 23/02/2024
58.30
-1.20
 930,400 59.50 59.50 58.30 7,200 1,000 0.4
#57 22/02/2024
59.50
-0.10
 704,300 59.50 60.10 59.30 5,900 3,800 0.1
#58 21/02/2024
59.60
-0.20
 766,100 59.70 60.10 59.40 9,700 2,000 0.5
#59 20/02/2024
59.80
0.30
 730,000 59.50 59.90 59.30 35,000 15,400 1.2
#60 19/02/2024
59.50
1.60
 1,130,200 58 60.90 57.90 26,904 3,300 1.4
#61 16/02/2024
57.90
0.40
 883,300 57.80 57.90 57.60 47,500 0 2.7
#62 15/02/2024
57.50
0.60
 965,500 57 57.70 56.50 132,100 10,000 7.0
#63 07/02/2024
56.90
-1.10
 1,026,000 58 58.20 56.90 58,900 0 3.4
#64 06/02/2024
58
-0.40
 828,300 58.30 58.40 57.90 24,800 4,500 1.2
#65 05/02/2024
58.40
0.10
 1,105,400 58.20 58.50 58.10 52,400 0 3.1
#66 02/02/2024
58.30
2.10
 1,368,100 56.30 59.10 56.30 59,500 9,900 2.9
#67 01/02/2024
56.20
1
 928,400 55.20 56.20 55.20 19,100 10,100 0.5
#68 31/01/2024
55.20
-0.20
 776,200 55.60 55.80 55.10 200 5,400 -0.3
#69 30/01/2024
55.40
-0.20
 886,100 55.70 55.90 55.40 400 22,300 -1.2
#70 29/01/2024
55.60
0.30
 910,000 55.50 55.70 55.30 0 31,300 -1.7
#71 26/01/2024
55.30
0.20
 863,000 55.10 55.30 54.70 3,900 11,500 -0.4
#72 25/01/2024
55.10
-0.10
 838,700 54.90 55.20 54.90 0 5,300 -0.3
#73 24/01/2024
55.20
-0.40
 738,000 55.40 55.60 55.20 0 800 -0.0
#74 23/01/2024
55.60
-0.20
 746,500 55.80 55.90 55.50 15,600 24,600 -0.5
#75 22/01/2024
55.80
-0.10
 783,700 55.90 56 55.70 14,500 1,900 0.7
#76 19/01/2024
55.90
-0.30
 795,600 56.10 56.30 55.90 3,200 18,900 -0.9
#77 18/01/2024
56.20
0.40
 807,100 55.80 56.30 55.60 300 18,400 -1.0
#78 17/01/2024
55.80
0.20
 844,800 55.60 56 55.50 7,100 2,200 0.3
#79 16/01/2024
55.60
0.20
 680,800 55.50 55.60 55.20 16,800 0 0.9
#80 15/01/2024
55.40
0.40
 830,600 55.30 55.40 55.10 6,300 0 0.3
#81 12/01/2024
55
0
 1,005,300 55 55 54.90 10,400 0 0.6
#82 11/01/2024
55
0.20
 1,054,800 55.10 55.10 54.70 200 2,200 -0.1
#83 10/01/2024
54.80
0.30
 972,200 54.50 55 54.30 1,800 16,700 -0.8
#84 09/01/2024
54.50
0.20
 955,600 54.10 55.10 53.80 2,000 13,900 -0.7
#85 08/01/2024
54.30
0.20
 1,197,300 53.80 54.30 53.80 0 5,400 -0.3
#86 05/01/2024
54.10
-0.30
 1,182,500 54.40 54.40 53.90 200 6,400 -0.3
#87 04/01/2024
54.40
-0.70
 1,384,700 55 55.10 54.30 2,400 17,600 -0.8
#88 03/01/2024
55.10
0.50
 1,096,000 54.50 55.10 53.80 0 29,700 -1.6
#89 02/01/2024
54.60
-0.40
 1,013,800 55 55.20 54.60 1,200 36,000 -1.9
#90 29/12/2023
55
0.20
 953,500 54.50 55 54.50 0 17,400 -1.0
#91 28/12/2023
54.80
-0.20
 1,009,600 55 55.10 54.80 8,200 13,100 -0.3
#92 27/12/2023
55
-0.10
 1,130,200 55.10 55.20 54.90 1,400 22,000 -1.1
#93 26/12/2023
55.10
0
 1,760,100 55.10 55.70 55 0 3,400 -0.2
#94 25/12/2023
55.10
0.60
 1,481,300 54.50 55.10 54.30 4,000 4,700 -0.0
#95 22/12/2023
54.50
0
 962,000 54.40 54.60 53.50 600 31,200 -1.7
#96 21/12/2023
54.50
0
 1,164,300 54.60 54.60 53.70 0 26,100 -1.4
#97 20/12/2023
54.50
0.30
 938,000 54.20 55.40 54 0 19,900 -1.1
#98 19/12/2023
54.20
0.20
 1,034,400 54 54.20 53.80 200 37,500 -2.0
#99 18/12/2023
54
-0.50
 992,400 54.30 54.50 53.80 0 34,800 -1.9
#100 15/12/2023
54.50
-0.50
 1,473,900 54.80 55 54.50 0 376,400 -20.5

Chính sách bảo mật | Điều khoản sử dụng |