Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28
0.35
(1.27%)
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
(2025-12-31) 		-1 -3.49% 590,625,000 31,239,600 934.1
27.65
30.50
28
2 tháng
(2025-12-01) 		-1.65 -5.63% 935,180,600 57,693,200 1,704.8
26.55
30.50
28
3 tháng
(2025-11-03) 		0.05 0.18% 1,276,882,500 81,338,500 2,389.4
26.55
30.50
28
6 tháng
(2025-08-04) 		1.25 4.73% 3,866,639,300 -38,900,721 -1,787.3
26.40
38.65
28
12 tháng
(2025-02-04) 		9.40 51.47% 7,415,040,600 23,856,352 -883.7
15.53
38.65
28
24 tháng
(2024-02-15) 		9.35 51.07% 11,834,909,900 -220,724,904 -5,484.1
15.53
38.65
28
36 tháng
(2023-02-15) 		12.50 82.45% 15,375,833,000 -318,862,469 -7,508.2
14.98
38.65
28
60 tháng
(2021-02-25) 		14.73 113.97% 23,089,542,500 -495,438,594 -16,348.7
12.91
38.65
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
16.98
 5,872,800 16.53 17.09 16.59 0 0 0
24/06/2022
16.53
 3,607,300 16.71 16.89 16.53 0 0 0
23/06/2022
16.71
 4,754,900 16.68 16.77 16.42 189,400 189,400 0
22/06/2022
16.68
 7,054,900 15.98 17.00 16.15 0 0 0
21/06/2022
15.98
 7,203,800 15.92 16.42 15.74 0 0 0
20/06/2022
15.92
 9,859,300 16.39 16.45 15.57 0 0 0
17/06/2022
16.39
 12,547,400 17.03 17.03 16.04 780,000 780,000 0
16/06/2022
17.03
 5,252,400 16.95 17.27 17.00 0 0 0
15/06/2022
16.95
 12,843,800 16.95 17.27 16.21 0 0 0
14/06/2022
16.95
 11,517,000 16.89 17.15 16.56 0 0 0
13/06/2022
16.89
 20,960,500 18.15 18.15 16.89 654,000 654,000 0
10/06/2022
18.15
 9,656,300 18.50 18.65 18.15 200,000 200,000 0
09/06/2022
18.50
 9,402,900 18.68 18.77 18.50 0 2,000 -0.1
08/06/2022
18.68
 19,013,900 17.89 18.77 17.77 0 0 0
07/06/2022
17.89
 7,824,600 17.97 18.03 17.50 0 0 0
06/06/2022
17.97
 7,703,100 18.06 18.33 17.83 365,000 365,800 -0.0
03/06/2022
18.06
 7,124,300 17.77 18.06 17.71 0 66,100 -2.0
02/06/2022
17.77
 9,005,500 18.12 18.18 17.68 0 1,000 -0.0
01/06/2022
18.12
 10,029,300 18.21 18.33 17.86 0 67,500 -2.1
31/05/2022
18.21
 10,284,800 18.56 18.56 18.09 3,025,400 3,027,400 -0.1
30/05/2022
18.56
 11,854,000 18.27 18.56 18.24 51,500 51,500 0
27/05/2022
18.27
 10,558,700 18.24 18.39 18.06 52,000 52,000 0
26/05/2022
18.24
 8,627,400 18.50 18.65 18.24 0 300 -0.0
25/05/2022
18.50
 12,839,500 17.62 18.50 17.74 0 0 0.3
24/05/2022
17.62
 9,892,000 17.21 17.74 17.15 0 0 0.3
23/05/2022
17.21
 11,050,700 17.97 18.09 17.15 10,000 0 0.3
20/05/2022
17.97
 7,415,500 17.89 18.18 17.80 40,000 40,000 0
19/05/2022
17.89
 9,190,800 18.18 18.18 17.59 165,000 165,000 0
18/05/2022
18.18
 11,877,200 18.21 18.88 18.03 0 10,000 -0.3
17/05/2022
18.21
 10,387,900 17.03 18.21 17.00 0 0 0.0
16/05/2022
17.03
 12,267,800 17.03 17.94 17.03 700 0 0.0
13/05/2022
17.03
 20,466,800 18.27 18.56 17.03 124,000 124,000 0
12/05/2022
18.27
 17,904,700 19.62 19.62 18.27 4,100 0 0.1
11/05/2022
19.62
 7,613,600 19.56 19.91 19.12 0 700 -0.0
10/05/2022
19.56
 15,091,000 18.68 19.56 18.30 0 0 0
09/05/2022
18.68
 23,931,200 20.06 20.06 18.68 200,000 204,100 -0.1
06/05/2022
20.06
 12,789,500 20.88 20.88 20.06 140,000 140,000 0
05/05/2022
20.88
 10,625,200 21.03 21.35 20.41 3,500 0 0.1
04/05/2022
21.03
 12,017,800 21.56 21.59 21.03 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |