Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28.20
0.60
(2.17%)
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
(2026-08-18) 		2.70 10.84% 419,348,600 1,215,900 0
24.85
28.25
28.20
2 tháng
(2026-07-20) 		2.60 10.40% 726,067,100 1,215,900 0
24.35
28.25
28.20
3 tháng
(2026-06-19) 		1.70 6.56% 1,012,695,000 1,215,900 0
24.35
28.25
28.20
6 tháng
(2026-03-23) 		4.02 17.04% 1,976,180,800 1,215,900 0
23.58
28.25
28.20
12 tháng
(2025-09-22) 		-1.39 -4.78% 4,979,720,900 1,215,900 0
23.58
33.11
28.20
24 tháng
(2024-09-27) 		8.71 46.09% 11,725,478,100 1,215,900 0
15.26
37.98
28.20
36 tháng
(2023-10-03) 		9.42 51.82% 15,961,992,900 1,215,900 0
15.26
37.98
28.20
60 tháng
(2021-10-13) 		6.33 29.78% 23,872,040,800 -86,119,423 -3,128.2
12.68
37.98
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
18.09
 12,254,900 18.35 18.61 18.09 0 0 0
05/04/2023
18.35
 11,992,000 18.44 18.57 18.31 0 0 0
04/04/2023
18.53
 16,356,500 18.35 18.57 18.18 0 0 0
03/04/2023
18.35
 13,548,900 18.31 18.40 18.09 0 0 0
31/03/2023
18.22
 23,139,600 18.01 18.44 18.01 0 0 0
30/03/2023
18.09
 15,528,600 18.18 18.22 17.92 0 0 0
29/03/2023
18.09
 16,599,000 18.09 18.09 17.83 0 0 0
28/03/2023
18.18
 37,168,400 18.53 18.70 17.79 0 0 0
27/03/2023
18.40
 29,328,600 18.31 18.66 18.18 0 0 0
24/03/2023
18.31
 19,655,000 18.22 18.35 18.05 0 0 0
23/03/2023
18.22
 22,821,300 18.18 18.31 18.01 0 0 0
22/03/2023
18.18
 42,033,400 17.75 18.35 17.70 0 0 0
21/03/2023
17.62
 29,194,300 17.05 17.62 16.88 0 0 0
20/03/2023
17.05
 18,939,800 16.92 17.05 16.71 0 0 0
17/03/2023
17.05
 15,548,900 16.97 17.10 16.75 0 0 0
16/03/2023
16.84
 15,492,200 16.88 17.01 16.58 0 0 0
15/03/2023
17.14
 22,320,800 17.14 17.18 16.92 0 0 0
14/03/2023
16.79
 22,988,900 16.97 16.97 16.53 0 0 0
13/03/2023
16.79
 41,362,700 16.28 16.79 16.10 0 0 0
10/03/2023
15.84
 14,754,800 15.50 15.84 15.50 0 0 0
09/03/2023
15.76
 15,264,000 15.71 15.84 15.58 0 0 0
08/03/2023
15.71
 27,188,600 14.89 15.71 14.89 0 0 0
07/03/2023
15.06
 13,127,900 15.06 15.32 14.98 0 0 0
06/03/2023
14.80
 13,129,000 14.98 15.15 14.76 0 0 0
03/03/2023
14.72
 8,977,500 15.11 15.15 14.63 0 0 0
02/03/2023
14.98
 4,287,200 15.11 15.19 14.93 0 0 0
01/03/2023
15.11
 9,654,500 14.59 15.15 14.46 0 0 0
28/02/2023
14.76
 8,629,400 14.85 14.93 14.63 0 0 0
27/02/2023
14.72
 10,311,400 14.72 14.85 14.33 0 0 0
24/02/2023
14.85
 10,418,800 15.19 15.28 14.85 0 0 0
23/02/2023
15.15
 12,660,300 15.11 15.19 14.80 0 0 0
22/02/2023
15.11
 16,999,300 15.24 15.58 15.11 0 0 0
21/02/2023
15.41
 18,376,200 15.93 15.93 15.41 0 0 0
20/02/2023
15.84
 20,553,100 14.80 15.84 14.80 0 0 0
17/02/2023
14.98
 10,770,300 14.98 15.15 14.89 0 0 0
16/02/2023
15.15
 14,454,300 15.06 15.24 14.80 0 0 0
15/02/2023
14.89
 12,674,000 14.46 14.89 14.46 0 0 0
14/02/2023
14.46
 16,873,000 14.72 14.89 14.46 0 0 0
13/02/2023
14.72
 25,784,300 15.24 15.28 14.37 0 0 0
10/02/2023
15.15
 13,102,800 15.58 15.84 15.15 0 0 0
09/02/2023
15.58
 15,157,900 15.54 16.06 15.50 0 0 0
08/02/2023
15.54
 11,578,100 15.67 15.80 15.45 0 0 0
07/02/2023
15.54
 15,658,900 16.06 16.15 15.54 0 0 0
06/02/2023
16.02
 16,961,600 15.71 16.06 15.54 0 0 0
03/02/2023
15.80
 20,039,600 16.02 16.06 15.63 0 0 0
02/02/2023
15.93
 25,931,700 16.10 16.19 15.71 0 0 0
01/02/2023
15.84
 32,198,300 16.92 16.97 15.67 0 0 0
31/01/2023
16.84
 25,095,200 16.58 16.88 16.49 0 0 0
30/01/2023
16.66
 23,819,000 17.05 17.10 16.66 0 0 0
27/01/2023
17.05
 24,443,100 17.01 17.53 16.79 0 0 0
26/01/2023
23.55
 25,705,400 23.33 23.76 23.24 0 0 0
25/01/2023
23.55
 25,705,400 23.33 23.76 23.24 0 0 0
24/01/2023
23.55
 25,705,400 23.33 23.76 23.24 0 0 0
23/01/2023
23.55
 25,705,400 23.33 23.76 23.24 0 0 0
20/01/2023
23.55
 25,705,400 23.33 23.76 23.24 0 0 0
19/01/2023
16.88
 18,347,800 16.92 17.05 16.79 0 0 0
18/01/2023
17.01
 19,675,400 16.97 17.14 16.79 0 0 0
17/01/2023
16.97
 32,912,200 16.88 16.97 16.75 0 0 0
16/01/2023
16.79
 17,941,500 16.97 16.97 16.62 0 0 0
13/01/2023
16.79
 25,700,900 16.32 16.88 16.06 0 0 0
12/01/2023
16.19
 15,245,400 16.10 16.23 15.93 0 0 0
11/01/2023
15.97
 17,427,300 16.45 16.45 15.97 0 0 0
10/01/2023
16.19
 13,485,000 16.32 16.45 16.06 0 0 0
09/01/2023
16.32
 18,731,600 16.62 16.71 16.28 0 0 0
06/01/2023
16.41
 31,406,400 16.32 17.01 16.28 0 0 0
05/01/2023
16.41
 15,385,600 16.45 16.49 16.06 0 0 0
04/01/2023
16.36
 42,535,900 16.02 16.71 16.02 0 0 0
03/01/2023
16.02
 20,274,800 15.58 16.02 15.41 0 0 0
30/12/2022
15.50
 10,035,400 15.41 15.67 15.24 3,108 0 0.1
29/12/2022
15.41
 20,198,000 15.71 16.02 15.41 0 5,000,000 -89
28/12/2022
15.71
 17,482,100 15.50 16.02 15.15 0 0 -0.1
27/12/2022
15.50
 14,921,400 14.89 15.50 14.85 5,200 8,308 -0.1
26/12/2022
14.89
 26,485,700 15.89 16.02 14.89 0 0 0
23/12/2022
15.89
 16,849,000 15.97 16.15 15.67 1,050,000 1,050,000 0
22/12/2022
15.97
 52,431,700 15.28 16.32 15.54 0 0 0.1
21/12/2022
15.28
 20,499,300 14.98 15.50 14.72 0 0 0.1
20/12/2022
14.98
 25,628,200 15.54 15.54 14.63 6,500 0 0.1
19/12/2022
15.54
 29,429,800 16.02 16.23 15.54 0 0 0
16/12/2022
16.02
 27,564,100 15.76 16.32 15.84 800,000 800,000 0
15/12/2022
15.76
 66,731,500 14.76 15.76 14.76 98 6,500 -0.1
14/12/2022
14.76
 18,923,500 14.80 15.02 14.72 0 0 0.0
13/12/2022
14.80
 18,048,300 14.41 14.80 14.20 850,100 850,000 0.0
12/12/2022
14.41
 23,202,300 14.63 15.11 14.41 2,265,200 2,265,298 -0.0
09/12/2022
14.63
 13,749,900 14.72 14.89 14.41 350,000 350,000 0
08/12/2022
14.72
 29,415,300 14.02 14.98 14.20 500,000 500,100 -0.0
07/12/2022
14.02
 26,221,800 14.63 14.72 13.72 500,188 500,000 0.0
06/12/2022
14.63
 34,482,600 15.71 16.10 14.63 1,087,200 1,087,200 0
05/12/2022
15.71
 43,389,200 14.98 15.93 15.11 954,000 700,000 4.6
02/12/2022
14.98
 25,887,700 14.54 15.06 14.33 717,400 717,588 -0.0
01/12/2022
14.54
 31,045,800 14.54 15.06 14.37 347,048 285,000 1.0
30/11/2022
14.54
 23,312,200 13.98 14.72 13.76 250,000 504,000 -4.3
29/11/2022
13.98
 16,820,500 13.94 14.15 13.46 500,208 500,000 0.0
28/11/2022
13.94
 16,558,000 13.42 14.02 13.50 0 62,048 -1.0
25/11/2022
13.42
 9,694,700 13.07 13.42 13.12 2,400 0 0.0
24/11/2022
13.07
 10,247,900 13.03 13.20 12.60 913 208 0.0
23/11/2022
13.03
 6,000,000 13.42 13.50 13.03 6,850 0 0.1
22/11/2022
13.42
 16,566,500 13.42 14.24 13.07 266,210 2,400 4.1
21/11/2022
13.42
 11,391,400 13.42 13.59 13.07 4,021,860 500,912 54.6
18/11/2022
13.42
 16,315,900 13.42 13.63 12.73 1,226,215 1,214,200 0.2
17/11/2022
13.42
 13,169,500 13.42 13.72 13.29 1,390,600 1,311,000 1.2

Chính sách bảo mật | Điều khoản sử dụng |