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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |