Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.90
-0.50
(-1.89%)
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
(2026-05-20) 		-0.30 -1.12% 275,568,600 -33,179,518 0
25.60
28.05
25.90
2 tháng
(2026-04-20) 		-1.16 -4.21% 561,049,000 -52,468,358 0
25.60
28.15
25.90
3 tháng
(2026-03-23) 		2.82 11.95% 895,880,900 -66,801,772 0
23.58
28.15
25.90
6 tháng
(2025-12-22) 		-2.09 -7.35% 2,137,124,700 -25,853,772 1,244.7
23.58
29.97
25.90
12 tháng
(2025-06-24) 		8.17 44.85% 6,595,497,600 -15,252,728 -237.6
18.03
37.98
25.90
24 tháng
(2024-07-01) 		8.23 45.26% 11,520,209,600 -173,140,452 -3,296.1
15.26
37.98
25.90
36 tháng
(2023-07-05) 		9.13 52.86% 15,454,027,600 -354,614,246 -6,868.1
15.26
37.98
25.90
60 tháng
(2021-07-15) 		5.88 28.65% 22,540,545,200 -473,856,064 -10,895.8
12.68
37.98
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
14.67
 32,346,400 15.15 15.15 14.33 377,800 546,500 -2.9
03/11/2022
15.15
 11,402,300 15.15 15.28 14.85 0 32,000 -0.6
02/11/2022
15.15
 21,507,900 14.89 15.41 14.63 50,000 166,248 -2.0
01/11/2022
14.89
 25,628,600 14.15 15.11 14.28 850,010 0 14.6
31/10/2022
14.15
 11,070,200 14.15 14.37 13.55 90,900 0 1.5
28/10/2022
14.15
 8,111,200 14.33 14.63 14.15 1,765,796 1,406,435 5.9
27/10/2022
14.33
 20,959,900 13.46 14.33 13.03 0 700,000 -11.0
26/10/2022
13.46
 7,060,400 13.38 13.63 13.16 0 0 0
25/10/2022
13.38
 15,262,300 13.33 13.89 12.90 0 0 0
24/10/2022
13.33
 10,493,200 13.46 13.55 12.81 0 0 0
21/10/2022
13.46
 13,706,600 13.81 13.85 13.07 0 0 0
20/10/2022
13.81
 8,684,100 13.81 13.98 13.59 0 444,500 -7.1
19/10/2022
13.81
 9,833,500 13.81 13.94 13.59 5,200 212,100 -3.3
18/10/2022
13.81
 7,378,800 13.81 14.15 13.81 4 0 0.0
17/10/2022
13.81
 7,432,900 13.98 13.98 13.25 200 0 0.0
14/10/2022
13.98
 8,932,700 13.85 14.28 13.85 78 5,200 -0.1
13/10/2022
13.85
 11,415,600 13.85 14.02 13.33 668,200 644,004 0.4
12/10/2022
13.85
 10,409,800 13.29 14.02 12.99 65,200 65,400 -0.0
11/10/2022
13.29
 19,258,200 13.29 13.29 12.38 0 78 -0.0
10/10/2022
13.29
 14,888,700 13.29 13.76 12.38 28,700 24,200 0.1
07/10/2022
13.29
 19,180,300 14.28 14.28 13.29 0 0 -0.5
06/10/2022
14.28
 13,937,100 14.72 14.80 13.72 0 0 -0.5
05/10/2022
14.72
 13,912,600 14.54 15.11 14.54 400 28,700 -0.5
04/10/2022
14.54
 17,447,600 14.72 15.19 13.85 0 0 0.0
03/10/2022
14.72
 24,720,900 15.58 15.58 14.50 200 0 0.0
30/09/2022
15.58
 15,853,300 15.58 15.80 14.80 600 400 0.0
29/09/2022
15.58
 5,605,100 16.02 16.28 15.58 22,100 20,000 0.0
28/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
28/09/2022
16.02
 10,527,500 15.82 16.23 15.84 50,000 50,200 -0.0
27/09/2022
15.81
 12,957,000 15.93 16.16 15.67 110,000 110,600 -0.0
26/09/2022
15.93
 17,753,300 16.59 16.59 15.61 0 2,100 -0.1
23/09/2022
16.59
 9,847,300 16.91 17.08 16.56 0 0 0.0
22/09/2022
16.91
 8,541,400 17.03 17.11 16.68 16 0 0.0
21/09/2022
17.03
 12,579,500 17.31 17.31 16.79 195,000 195,000 0
20/09/2022
17.31
 12,528,400 17.26 17.49 17.03 0 0 0.1
19/09/2022
17.26
 14,967,200 17.63 17.89 17.20 3,500 16 0.1
16/09/2022
17.63
 16,945,700 17.49 18.01 17.54 17 0 0.0
15/09/2022
17.49
 9,271,800 17.49 17.75 17.49 83 0 -0.0
14/09/2022
17.49
 15,232,600 17.60 17.60 17.20 2,638 3,500 0
13/09/2022
17.60
 6,754,100 17.57 17.72 17.52 0 17 0
12/09/2022
17.57
 7,759,400 17.60 17.98 17.54 0 83 0
09/09/2022
17.60
 17,656,800 17.26 17.78 17.26 0 0 0
08/09/2022
17.26
 10,654,300 17.49 17.60 17.26 200,000 200,000 0
07/09/2022
17.49
 18,602,000 18.12 18.12 17.49 350,000 350,000 0
06/09/2022
18.12
 11,575,500 18.06 18.35 17.98 334,800 334,800 0
05/09/2022
18.06
 11,936,400 18.35 18.35 18.04 5,100 0 0.2
31/08/2022
18.35
 8,456,400 18.09 18.35 17.98 0 0 0.0
30/08/2022
18.09
 9,111,400 18.01 18.47 18.01 1,300 0 0.0
29/08/2022
18.01
 17,970,200 18.24 18.24 17.66 0 5,100 -0.2
26/08/2022
18.24
 15,131,200 18.44 18.81 18.06 0 0 0.1
25/08/2022
18.44
 17,456,000 18.12 18.67 18.21 5,900 1,300 0.1
24/08/2022
18.12
 12,754,800 18.01 18.24 17.92 0 6,200 -0.2
23/08/2022
18.01
 8,849,600 18.04 18.04 17.60 0 0 -0.2
22/08/2022
18.04
 13,398,800 18.04 18.24 17.86 100 5,900 -0.2
19/08/2022
18.04
 31,776,400 17.34 18.35 17.34 0 0 0
18/08/2022
17.34
 11,851,100 17.40 17.52 17.29 1,340,000 1,340,000 0
17/08/2022
17.40
 10,393,600 17.40 17.60 17.34 10,000 100 0.3
16/08/2022
17.40
 10,232,300 17.52 17.52 17.29 502,000 500,000 0.1
15/08/2022
17.52
 11,208,300 17.26 17.57 17.31 3,000 0 0.1
12/08/2022
17.26
 8,700,500 17.08 17.26 16.97 400,000 410,000 -0.3
11/08/2022
17.08
 15,022,600 17.37 17.60 17.08 500,000 502,000 -0.1
10/08/2022
17.37
 10,950,100 17.46 17.52 17.29 0 3,000 -0.1
09/08/2022
17.46
 20,344,900 17.31 17.78 17.31 102,000 102,000 0
08/08/2022
17.31
 17,182,600 16.94 17.31 16.85 0 0 0
05/08/2022
16.94
 12,186,100 16.97 17.03 16.71 100,000 100,000 0
04/08/2022
16.97
 18,168,400 16.74 17.29 16.77 750,000 750,000 0
03/08/2022
16.74
 13,033,100 16.77 16.82 16.53 500,000 500,000 0
02/08/2022
16.77
 11,967,000 16.79 16.91 16.59 0 0 0
01/08/2022
16.79
 12,729,400 16.56 16.79 16.48 50,000 50,000 0
29/07/2022
16.56
 12,985,400 16.39 16.56 16.33 566,300 566,300 0
28/07/2022
16.39
 18,936,300 15.99 16.62 16.04 1,150,000 1,150,000 0
27/07/2022
15.99
 6,395,800 15.99 16.02 15.84 2,046,200 2,046,200 0
26/07/2022
15.99
 7,418,900 15.96 16.19 15.90 0 0 3.3
25/07/2022
15.96
 7,813,800 16.25 16.25 15.96 0 0 3.3
22/07/2022
16.25
 7,270,700 16.28 16.45 16.22 189,400 189,400 3.3
21/07/2022
16.28
 9,258,800 16.25 16.36 16.16 0 0 3.3
20/07/2022
16.25
 9,698,300 16.16 16.42 16.22 0 0 3.3
19/07/2022
16.16
 6,233,900 16.25 16.25 16.02 0 0 3.3
18/07/2022
16.25
 7,537,400 16.30 16.53 16.25 0 0 3.3
15/07/2022
16.30
 8,732,200 16.19 16.36 16.19 0 0 3.3
14/07/2022
16.19
 9,794,300 16.02 16.22 15.87 0 0 3.3
13/07/2022
16.02
 10,535,300 16.02 16.28 15.90 0 0 3.3
12/07/2022
16.02
 8,383,200 15.87 16.28 15.84 0 0 3.3
11/07/2022
15.87
 8,474,400 16.51 16.51 15.87 0 0 3.3
08/07/2022
16.51
 7,340,400 16.68 16.82 16.48 875,000 875,700 3.3
07/07/2022
16.68
 7,855,100 16.62 16.77 16.42 0 0 3.3
06/07/2022
16.62
 5,589,500 17.03 17.05 16.62 383,800 270,700 3.3
05/07/2022
17.03
 11,408,500 16.85 17.23 16.85 0 0 -157.3
04/07/2022
16.85
 8,848,600 16.79 17.03 16.65 0 0 -157.3
01/07/2022
16.79
 7,028,900 16.74 16.94 16.22 0 5,405,600 -157.3
30/06/2022
16.74
 7,880,400 17.31 17.43 16.74 0 4,700 -0.1
29/06/2022
17.31
 8,388,900 17.31 17.46 17.03 0 0 0
28/06/2022
17.31
 12,179,100 16.68 17.52 16.45 0 0 0
27/06/2022
16.68
 5,872,800 16.25 16.79 16.30 0 0 0
24/06/2022
16.25
 3,607,300 16.42 16.59 16.25 0 0 0
23/06/2022
16.42
 4,754,900 16.39 16.48 16.13 189,400 189,400 0
22/06/2022
16.39
 7,054,900 15.70 16.71 15.87 0 0 0
21/06/2022
15.70
 7,203,800 15.64 16.13 15.47 0 0 0
20/06/2022
15.64
 9,859,300 16.10 16.16 15.29 0 0 0
17/06/2022
16.10
 12,547,400 16.74 16.74 15.76 780,000 780,000 0
16/06/2022
16.74
 5,252,400 16.65 16.97 16.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |