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)
02/12/2021
21.73
 10,419,400 22.26 22.29 21.73 0 0 0
01/12/2021
22.26
 19,113,100 22.14 22.26 21.70 0 0 0
30/11/2021
22.14
 20,488,900 22.56 22.85 21.91 0 37,700 -1.5
29/11/2021
22.56
 25,498,200 23.03 23.03 22.32 0 3,149,700 0
26/11/2021
23.03
 44,749,100 22.32 23.20 22.44 0 14,469,100 -563.8
25/11/2021
22.32
 32,485,400 21.91 22.61 21.97 0 9,100,000 -345.8
24/11/2021
21.91
 35,983,800 21.29 22.09 21.09 0 7,911,700 -292.2
23/11/2021
21.29
 7,528,100 21.56 21.79 21.20 0 2,860,000 -104.1
22/11/2021
21.56
 17,052,800 21.26 22.12 21.09 0 4,631,200 -170.8
19/11/2021
21.26
 19,584,000 20.79 21.62 20.47 0 4,973,358 -179.7
18/11/2021
20.79
 12,144,300 21.23 21.26 20.79 0 1,550,200 -55.4
17/11/2021
21.23
 11,946,000 21.23 21.44 21.06 0 3,099,100 -111.9
16/11/2021
21.23
 9,094,400 21.23 21.73 21.09 0 100 -0.0
15/11/2021
21.23
 10,094,400 21.59 21.59 21.18 0 234,300 -8.5
12/11/2021
21.59
 6,948,500 21.44 21.73 21.12 0 200,000 -7.2
11/11/2021
21.44
 9,202,600 21.56 21.76 20.88 0 155,000 -5.7
10/11/2021
21.56
 6,277,200 21.76 21.85 21.50 0 451,800 0
09/11/2021
21.76
 10,137,900 22.06 22.14 21.76 0 80,000 -3.0
08/11/2021
22.06
 8,065,600 22.29 22.44 22.03 0 0 0
05/11/2021
22.29
 4,384,700 22.32 22.58 22.23 0 0 0
04/11/2021
22.32
 4,579,500 22.56 22.64 22.26 0 0 0
03/11/2021
22.56
 17,622,200 22.06 22.91 22.03 0 2,000 -0.1
02/11/2021
22.06
 5,691,000 22.06 22.14 21.94 0 0 0
01/11/2021
22.06
 6,479,400 22.35 22.53 22.03 0 0 0
29/10/2021
22.35
 7,850,700 22.67 22.91 22.26 0 0 0
28/10/2021
22.67
 10,666,700 22.29 22.67 22.29 0 3,000 -0.1
27/10/2021
22.29
 6,771,900 21.76 22.41 21.76 0 0 0
26/10/2021
21.76
 5,707,200 21.73 21.76 21.26 0 75,000 -2.7
25/10/2021
21.73
 8,556,600 21.85 21.85 21.56 0 0 0
22/10/2021
21.85
 6,945,900 22.06 22.26 21.85 0 0 0
21/10/2021
22.06
 8,996,800 22.50 22.61 22.06 0 390,100 -14.8
20/10/2021
22.50
 8,407,100 22.61 22.79 22.17 0 500,000 -19.1
19/10/2021
22.61
 10,105,300 22.56 22.70 22.41 0 138,000 -5.3
18/10/2021
22.56
 15,081,500 22.03 22.91 22.03 0 0 0
15/10/2021
22.03
 11,593,400 21.70 22.09 21.65 0 107,000 -4.0
14/10/2021
21.70
 8,081,300 21.65 21.70 21.44 0 277,000 -10.2
13/10/2021
21.65
 5,638,900 21.56 21.67 21.32 0 50,000 -1.8
12/10/2021
21.56
 6,415,500 21.62 21.73 21.29 0 0 0
11/10/2021
21.62
 10,741,700 21.09 21.62 20.85 0 12,100 0
08/10/2021
21.09
 6,885,300 20.94 21.15 20.73 0 460,000 -16.3
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/62.15 (Volume + 62.15%, Ratio=0.62)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17.848 (Volume + 17.85%, Ratio=0.18)
07/10/2021
20.94
 12,448,200 20.10 21.09 20.50 0 100,000 -3.5
06/10/2021
20.10
 16,536,400 20.43 20.46 19.91 0 1,100 -0.1
05/10/2021
20.43
 8,952,200 20.56 20.56 20.36 0 0 0
04/10/2021
20.56
 11,432,400 20.85 20.85 20.13 0 0 0
01/10/2021
20.85
 8,924,700 21.51 21.51 20.79 152,250 152,250 0
30/09/2021
21.51
 6,847,300 21.54 21.70 21.34 0 500 -0.0
29/09/2021
21.54
 6,609,400 21.80 21.80 21.41 0 40,200 -2.7
28/09/2021
21.80
 6,959,900 21.86 21.86 21.37 0 160,800 -10.7
27/09/2021
21.86
 9,520,500 21.86 22.29 21.80 0 6,000 -0.4
24/09/2021
21.86
 4,296,300 21.86 21.96 21.77 0 20,800 -1.4
23/09/2021
21.86
 5,168,200 21.80 22.06 21.64 0 2,000 -0.1
22/09/2021
21.80
 4,623,100 21.83 21.86 21.54 0 8,100 -0.5
21/09/2021
21.83
 6,883,800 22.03 22.09 21.70 0 1,000 -0.1
20/09/2021
22.03
 8,121,300 21.86 22.45 21.90 0 0 0
17/09/2021
21.86
 13,065,500 21.21 21.99 21.34 0 0 0
16/09/2021
21.21
 4,700,400 20.85 21.21 20.95 0 0 0
15/09/2021
20.85
 4,153,000 20.85 20.92 20.59 0 0 0
14/09/2021
20.85
 6,174,200 21.15 21.15 20.79 0 700,100 -45.0
13/09/2021
21.15
 7,447,900 21.08 21.54 21.11 0 0 0
10/09/2021
21.08
 10,239,100 20.69 21.34 20.75 0 600 -0.0
09/09/2021
20.69
 6,166,500 20.23 20.72 20.23 0 0 0
08/09/2021
20.23
 5,217,900 20.72 20.79 20.23 0 300,000 -18.8
07/09/2021
20.72
 10,516,500 19.94 20.82 19.97 0 0 0
06/09/2021
19.94
 4,629,400 20.07 20.17 19.87 0 11,200 -0.7
01/09/2021
20.07
 6,559,200 20.10 20.23 19.81 0 100,000 -6.2
31/08/2021
20.10
 5,355,800 20.10 20.27 20.04 0 100,000 -6.2
30/08/2021
20.10
 4,085,900 19.97 20.23 19.94 0 20,200 -1.2
27/08/2021
19.97
 6,435,800 19.84 19.97 19.51 0 290,000 -17.6
26/08/2021
19.84
 4,178,000 20.04 20.23 19.81 0 380,000 -23.4
25/08/2021
20.04
 3,674,100 19.91 20.13 19.84 0 227,400 -13.9
24/08/2021
19.91
 8,345,400 19.78 20.27 19.71 0 300,000 -18.4
23/08/2021
19.78
 9,160,600 20.40 20.40 19.78 0 311,000 -19.1
20/08/2021
20.40
 15,943,000 21.08 21.08 19.91 0 0 0
19/08/2021
21.08
 12,087,300 20.89 21.08 20.59 0 201,900 -12.8
18/08/2021
20.89
 14,072,500 21.24 21.24 20.75 0 256,500 -16.5
17/08/2021
21.24
 11,377,300 21.41 21.67 21.05 0 1,700 -0.1
16/08/2021
21.41
 15,639,700 20.75 21.80 20.85 0 391,300 -25.6
13/08/2021
20.75
 15,126,300 20.20 20.75 20.46 0 40,100 0
12/08/2021
20.20
 9,887,800 19.97 20.43 20.00 0 0 0
11/08/2021
19.97
 13,475,100 19.74 20.20 19.74 0 20,800 -1.3
10/08/2021
19.74
 6,199,800 19.91 20.07 19.61 0 200,000 -12.1
09/08/2021
19.91
 8,858,800 19.78 20.00 19.58 0 201,900 -12.2
06/08/2021
19.78
 11,940,900 20.17 20.23 19.78 0 200,000 -12.3
05/08/2021
20.17
 8,050,400 19.74 20.17 19.68 0 102,400 -6.3
04/08/2021
19.74
 8,030,500 19.84 19.97 19.71 0 207,900 -12.6
03/08/2021
19.84
 8,690,200 19.71 19.87 19.65 0 0 0
02/08/2021
19.71
 7,576,200 19.91 20.07 19.71 0 3,900 -0.2
30/07/2021
19.91
 15,637,500 18.83 19.91 18.83 0 600 -0.0
29/07/2021
18.83
 8,593,600 18.37 18.99 18.60 0 150,000 -8.6
28/07/2021
18.37
 4,633,700 18.60 18.63 18.37 0 40,000 -2.3
27/07/2021
18.60
 12,908,100 18.50 19.02 18.47 0 478,100 -27.4
26/07/2021
18.50
 9,337,800 19.09 19.09 18.44 0 3,300 -0.2
23/07/2021
19.09
 11,176,300 19.84 19.91 19.09 0 600 -0.0
22/07/2021
19.84
 6,636,500 19.68 20.00 19.48 0 27,900 -1.7
21/07/2021
19.68
 7,778,100 19.78 20.13 19.68 0 53,100 -3.2
20/07/2021
19.78
 11,652,900 19.58 19.91 19.09 0 100 -0.0
19/07/2021
19.58
 17,012,800 21.05 21.05 19.58 0 144,300 -9.0
16/07/2021
21.05
 15,478,800 20.89 21.31 20.98 0 2,100 -0.1
15/07/2021
20.89
 17,772,800 20.07 21.44 19.91 0 230,800 -14.6
14/07/2021
20.07
 22,403,200 20.89 20.89 19.61 0 2,024,100 -124.6

Chính sách bảo mật | Điều khoản sử dụng |