Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

29.85
-0.40
(-1.32%)
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
(2025-11-05) 		1 3.42% 355,767,900 22,363,500 656.9
27.50
30.25
29.85
2 tháng
(2025-10-06) 		-1.30 -4.12% 1,128,129,600 13,622,200 309.4
27.50
33.70
29.85
3 tháng
(2025-09-08) 		-0.95 -3.04% 1,849,787,300 -1,586,100 -180.0
27.50
33.70
29.85
6 tháng
(2025-06-09) 		12.40 69.47% 4,592,920,900 22,067,244 -1,367.4
17.85
38.65
29.85
12 tháng
(2024-12-10) 		11.51 61.41% 6,877,708,300 -50,847,812 -2,830.7
15.53
38.65
29.85
24 tháng
(2023-12-18) 		13.24 77.85% 11,411,967,300 -245,032,274 -6,458.7
15.53
38.65
29.85
36 tháng
(2022-12-21) 		14.70 94.52% 15,244,474,800 -368,324,069 -8,978.9
14.71
38.65
29.85
60 tháng
(2020-12-31) 		19.64 185.22% 22,442,302,840 -546,681,824 -17,864.6
9.68
38.65
29.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
21.56
 13,253,000 21.44 21.67 21.32 0 0 0
28/04/2022
21.44
 11,125,800 21.12 21.56 21.06 6,200 3,500 0.1
27/04/2022
21.12
 12,469,900 21.38 21.41 20.79 0 100 -0.0
26/04/2022
21.38
 22,646,100 20.12 21.50 19.44 130,000 130,000 0
25/04/2022
20.12
 32,739,600 21.62 21.70 20.12 0 6,200 -0.2
22/04/2022
21.62
 22,705,300 20.85 21.85 20.79 0 100 -0.0
21/04/2022
20.85
 18,919,400 20.68 21.44 20.26 50,000 50,000 0
20/04/2022
20.68
 21,334,600 21.03 21.29 20.68 0 0 0
19/04/2022
21.03
 24,120,700 21.53 22.00 20.97 50,000 50,000 0
18/04/2022
21.53
 28,756,000 22.61 22.67 21.53 200,000 200,000 0
15/04/2022
22.61
 29,772,100 23.20 23.32 22.14 1,999,000 50,000 0
14/04/2022
23.20
 23,375,700 22.91 23.85 22.85 0 4,000 -0.2
13/04/2022
22.91
 25,270,100 22.91 23.17 22.32 0 7,500 -0.3
12/04/2022
22.91
 25,203,900 22.79 23.61 22.91 0 2,061,000 -81.6
08/04/2022
22.79
 23,996,600 23.38 23.52 22.79 0 0 0
07/04/2022
23.38
 31,583,800 23.47 24.11 23.38 0 41,900 -1.7
06/04/2022
23.47
 41,068,500 22.50 23.61 22.23 353,100 355,700 -0.1
05/04/2022
22.50
 15,772,700 22.91 23.03 22.41 0 0 0
04/04/2022
22.91
 24,503,700 22.67 23.44 22.85 3,300 19,500 -0.6
01/04/2022
22.67
 36,857,900 21.85 22.67 21.73 0 2,000 -0.1
31/03/2022
21.85
 9,162,300 21.62 22.03 21.62 0 0 0
30/03/2022
21.62
 16,622,400 21.38 22.00 21.26 0 3,500 -0.1
29/03/2022
21.38
 7,423,300 21.29 21.44 21.29 140,100 140,100 0
28/03/2022
21.29
 12,230,200 21.59 21.59 21.15 0 0 0
25/03/2022
21.59
 9,600,800 21.35 21.67 21.32 820,000 820,000 0
24/03/2022
21.35
 12,673,000 21.53 21.56 21.35 0 0 0
23/03/2022
21.53
 9,286,100 21.65 21.76 21.53 53,000 0 2.0
22/03/2022
21.65
 10,463,600 21.62 22.09 21.62 0 6,500 -0.2
21/03/2022
21.62
 6,580,000 21.29 21.67 21.20 202,100 202,100 0
18/03/2022
21.29
 9,468,400 21.41 21.56 21.26 448,500 500,000 -1.9
17/03/2022
21.41
 8,245,000 21.62 21.79 21.41 1,800 0 0.1
16/03/2022
21.62
 8,577,500 21.67 21.88 21.62 0 0 0
15/03/2022
21.67
 11,626,100 21.15 21.70 21.15 1,850,000 1,500 68.1
14/03/2022
21.15
 14,189,800 21.38 21.38 20.91 244,000 1,800 8.7
11/03/2022
21.38
 10,846,400 21.59 21.76 21.26 0 0 0
10/03/2022
21.59
 10,978,100 21.65 22.06 21.59 650,000 2,500,000 -68.7
09/03/2022
21.65
 13,754,700 21.73 21.88 21.44 0 300,000 -11.0
08/03/2022
21.73
 16,269,800 22.14 22.14 21.59 109,500 0 4.1
07/03/2022
22.14
 19,257,100 22.38 22.50 21.94 626,100 2,600 23.7
04/03/2022
22.38
 47,246,400 22.00 22.88 22.00 25,014,100 1,702,600 891.2
03/03/2022
22.00
 20,145,000 21.44 22.00 21.44 0 200,700 -7.5
02/03/2022
21.44
 29,095,300 22.17 22.17 21.44 0 626,100 -23.1
01/03/2022
22.17
 16,869,400 22.32 22.44 22.00 0 25,000 -0.9
28/02/2022
22.32
 21,335,600 22.44 22.73 22.03 0 525,000 -20.0
25/02/2022
22.44
 49,379,700 21.67 22.79 21.73 0 441,900 -16.8
24/02/2022
21.67
 35,730,400 21.09 21.85 20.91 0 44,600 -1.6
23/02/2022
21.09
 13,643,600 20.88 21.23 20.85 0 25,000 -0.9
22/02/2022
20.88
 10,692,300 21.09 21.09 20.68 0 98,600 -3.5
21/02/2022
21.09
 10,170,500 21.09 21.23 20.79 0 39,300 -1.4
18/02/2022
21.09
 9,693,800 21.32 21.32 20.97 0 90,300 -3.2
17/02/2022
21.32
 10,943,800 20.94 21.32 20.88 0 25,000 -0.9
16/02/2022
20.94
 6,911,100 21.12 21.38 20.94 0 25,000 -0.9
15/02/2022
21.12
 12,555,400 20.56 21.26 20.68 0 25,000 -0.9
14/02/2022
20.56
 19,972,100 21.50 21.50 20.56 0 25,000 -0.9
11/02/2022
21.50
 11,792,400 21.56 21.85 21.44 0 25,000 -0.9
10/02/2022
21.56
 15,375,100 21.79 21.88 21.23 0 25,000 -0.9
09/02/2022
21.79
 18,041,900 21.91 22.32 21.79 0 25,700 -1.0
08/02/2022
21.91
 22,298,900 21.32 22.26 21.20 0 460,100 -16.9
07/02/2022
21.32
 11,233,200 21.53 21.85 21.32 0 50,700 -1.8
28/01/2022
21.53
 24,088,600 20.82 21.56 20.85 0 503,100 -18.2
27/01/2022
20.82
 16,417,500 21.09 21.53 20.79 0 0 0
26/01/2022
21.09
 18,805,000 20.50 21.35 20.44 0 0 0
25/01/2022
20.50
 11,700,500 19.65 20.50 19.44 0 0 0
24/01/2022
19.65
 11,998,200 20.15 20.18 19.38 0 1,200 -0.0
21/01/2022
20.15
 9,127,100 19.94 20.41 19.71 0 265,900 -9.1
20/01/2022
19.94
 7,756,800 19.68 19.94 19.50 0 265,900 -8.9
19/01/2022
19.68
 6,515,600 19.53 19.94 19.56 0 265,900 -8.9
18/01/2022
19.53
 6,343,100 20.44 20.44 19.38 0 265,900 -8.9
17/01/2022
20.44
 4,784,600 20.47 20.62 20.41 0 265,900 -9.1
14/01/2022
20.47
 6,912,100 20.71 20.79 20.38 0 509,800 -17.9
13/01/2022
20.71
 15,856,600 20.79 21.29 20.53 0 269,800 -9.6
12/01/2022
20.79
 12,092,100 20.15 20.82 19.88 0 305,900 -10.6
11/01/2022
20.15
 9,312,300 20.21 20.44 19.97 0 345,800 -11.9
10/01/2022
20.21
 11,049,800 20.32 20.62 20.06 0 265,925 0
07/01/2022
20.32
 11,996,200 20.65 20.65 20.32 0 382,000 -13.3
06/01/2022
20.65
 14,344,800 20.85 20.85 20.50 0 700 -0.0
05/01/2022
20.85
 13,262,600 21.18 21.23 20.85 0 0 0
04/01/2022
21.18
 14,307,900 21.03 21.35 21.15 0 44,000 -1.6
31/12/2021
21.03
 11,228,400 20.79 21.26 20.82 0 0 0
30/12/2021
20.79
 9,529,200 20.41 20.88 20.47 0 31,598 -1.1
29/12/2021
20.41
 8,833,300 20.29 20.68 20.35 0 0 0
28/12/2021
20.29
 9,869,300 20.18 20.29 20.03 0 0 0
27/12/2021
20.18
 7,135,700 20.12 20.38 19.97 0 0 0
24/12/2021
20.12
 13,097,600 19.03 20.18 19.09 0 0 0
23/12/2021
19.03
 18,152,200 19.74 19.91 18.97 0 0 0
22/12/2021
19.74
 20,011,000 20.06 20.21 19.74 0 5,000 -0.2
21/12/2021
20.06
 11,683,300 20.06 20.26 19.97 0 42,800 -1.5
20/12/2021
20.06
 22,590,800 19.85 20.53 19.85 0 1,200 -0.0
17/12/2021
19.85
 27,609,900 19.79 20.21 19.79 0 10,701,000 -362.9
16/12/2021
19.79
 37,476,500 20.35 20.56 19.68 0 9,282,300 -316.4
15/12/2021
20.35
 24,972,100 20.56 20.62 20.24 0 9,930,000 -343.7
14/12/2021
20.56
 16,088,600 20.79 21.03 20.56 0 4,200,000 -148.1
13/12/2021
20.79
 11,569,800 21.03 21.20 20.73 0 1,555,851 -0.7
10/12/2021
21.03
 15,276,400 20.91 21.26 20.88 0 0 0
09/12/2021
20.91
 12,963,000 21.00 21.12 20.79 0 1,514,100 -53.8
08/12/2021
21.00
 16,491,700 20.94 21.38 20.56 0 8,000 -0.3
07/12/2021
20.94
 15,361,100 20.85 21.18 20.47 0 1,930,000 -68.2
06/12/2021
20.85
 21,344,000 20.97 21.18 19.97 0 1,000 -0.0
03/12/2021
20.97
 23,234,900 21.73 22.06 20.73 0 82,500 -3.1
02/12/2021
21.73
 10,419,400 22.26 22.29 21.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |