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)
15/06/2022
16.65
 12,843,800 16.65 16.97 15.93 0 0 0
14/06/2022
16.65
 11,517,000 16.59 16.85 16.28 0 0 0
13/06/2022
16.59
 20,960,500 17.83 17.83 16.59 654,000 654,000 0
10/06/2022
17.83
 9,656,300 18.18 18.32 17.83 200,000 200,000 0
09/06/2022
18.18
 9,402,900 18.35 18.44 18.18 0 2,000 -0.1
08/06/2022
18.35
 19,013,900 17.57 18.44 17.46 0 0 0
07/06/2022
17.57
 7,824,600 17.66 17.72 17.20 0 0 0
06/06/2022
17.66
 7,703,100 17.75 18.01 17.52 365,000 365,800 -0.0
03/06/2022
17.75
 7,124,300 17.46 17.75 17.40 0 66,100 -2.0
02/06/2022
17.46
 9,005,500 17.80 17.86 17.37 0 1,000 -0.0
01/06/2022
17.80
 10,029,300 17.89 18.01 17.54 0 67,500 -2.1
31/05/2022
17.89
 10,284,800 18.24 18.24 17.78 3,025,400 3,027,400 -0.1
30/05/2022
18.24
 11,854,000 17.95 18.24 17.92 51,500 51,500 0
27/05/2022
17.95
 10,558,700 17.92 18.06 17.75 52,000 52,000 0
26/05/2022
17.92
 8,627,400 18.18 18.32 17.92 0 300 -0.0
25/05/2022
18.18
 12,839,500 17.31 18.18 17.43 0 0 0.3
24/05/2022
17.31
 9,892,000 16.91 17.43 16.85 0 0 0.3
23/05/2022
16.91
 11,050,700 17.66 17.78 16.85 10,000 0 0.3
20/05/2022
17.66
 7,415,500 17.57 17.86 17.49 40,000 40,000 0
19/05/2022
17.57
 9,190,800 17.86 17.86 17.29 165,000 165,000 0
18/05/2022
17.86
 11,877,200 17.89 18.55 17.72 0 10,000 -0.3
17/05/2022
17.89
 10,387,900 16.74 17.89 16.71 0 0 0.0
16/05/2022
16.74
 12,267,800 16.74 17.63 16.74 700 0 0.0
13/05/2022
16.74
 20,466,800 17.95 18.24 16.74 124,000 124,000 0
12/05/2022
17.95
 17,904,700 19.28 19.28 17.95 4,100 0 0.1
11/05/2022
19.28
 7,613,600 19.22 19.56 18.79 0 700 -0.0
10/05/2022
19.22
 15,091,000 18.35 19.22 17.98 0 0 0
09/05/2022
18.35
 23,931,200 19.71 19.71 18.35 200,000 204,100 -0.1
06/05/2022
19.71
 12,789,500 20.52 20.52 19.71 140,000 140,000 0
05/05/2022
20.52
 10,625,200 20.66 20.98 20.06 3,500 0 0.1
04/05/2022
20.66
 12,017,800 21.18 21.21 20.66 100 0 0.0
29/04/2022
21.18
 13,253,000 21.07 21.30 20.95 0 0 0
28/04/2022
21.07
 11,125,800 20.75 21.18 20.69 6,200 3,500 0.1
27/04/2022
20.75
 12,469,900 21.01 21.04 20.43 0 100 -0.0
26/04/2022
21.01
 22,646,100 19.77 21.12 19.10 130,000 130,000 0
25/04/2022
19.77
 32,739,600 21.24 21.33 19.77 0 6,200 -0.2
22/04/2022
21.24
 22,705,300 20.49 21.47 20.43 0 100 -0.0
21/04/2022
20.49
 18,919,400 20.32 21.07 19.91 50,000 50,000 0
20/04/2022
20.32
 21,334,600 20.66 20.92 20.32 0 0 0
19/04/2022
20.66
 24,120,700 21.15 21.61 20.60 50,000 50,000 0
18/04/2022
21.15
 28,756,000 22.22 22.28 21.15 200,000 200,000 0
15/04/2022
22.22
 29,772,100 22.80 22.91 21.76 1,999,000 50,000 0
14/04/2022
22.80
 23,375,700 22.51 23.43 22.45 0 4,000 -0.2
13/04/2022
22.51
 25,270,100 22.51 22.77 21.93 0 7,500 -0.3
12/04/2022
22.51
 25,203,900 22.39 23.20 22.51 0 2,061,000 -81.6
08/04/2022
22.39
 23,996,600 22.97 23.11 22.39 0 0 0
07/04/2022
22.97
 31,583,800 23.06 23.69 22.97 0 41,900 -1.7
06/04/2022
23.06
 41,068,500 22.10 23.20 21.84 353,100 355,700 -0.1
05/04/2022
22.10
 15,772,700 22.51 22.62 22.02 0 0 0
04/04/2022
22.51
 24,503,700 22.28 23.03 22.45 3,300 19,500 -0.6
01/04/2022
22.28
 36,857,900 21.47 22.28 21.35 0 2,000 -0.1
31/03/2022
21.47
 9,162,300 21.24 21.64 21.24 0 0 0
30/03/2022
21.24
 16,622,400 21.01 21.61 20.89 0 3,500 -0.1
29/03/2022
21.01
 7,423,300 20.92 21.07 20.92 140,100 140,100 0
28/03/2022
20.92
 12,230,200 21.21 21.21 20.78 0 0 0
25/03/2022
21.21
 9,600,800 20.98 21.30 20.95 820,000 820,000 0
24/03/2022
20.98
 12,673,000 21.15 21.18 20.98 0 0 0
23/03/2022
21.15
 9,286,100 21.27 21.38 21.15 53,000 0 2.0
22/03/2022
21.27
 10,463,600 21.24 21.70 21.24 0 6,500 -0.2
21/03/2022
21.24
 6,580,000 20.92 21.30 20.83 202,100 202,100 0
18/03/2022
20.92
 9,468,400 21.04 21.18 20.89 448,500 500,000 -1.9
17/03/2022
21.04
 8,245,000 21.24 21.41 21.04 1,800 0 0.1
16/03/2022
21.24
 8,577,500 21.30 21.50 21.24 0 0 0
15/03/2022
21.30
 11,626,100 20.78 21.33 20.78 1,850,000 1,500 68.1
14/03/2022
20.78
 14,189,800 21.01 21.01 20.55 244,000 1,800 8.7
11/03/2022
21.01
 10,846,400 21.21 21.38 20.89 0 0 0
10/03/2022
21.21
 10,978,100 21.27 21.67 21.21 650,000 2,500,000 -68.7
09/03/2022
21.27
 13,754,700 21.35 21.50 21.07 0 300,000 -11.0
08/03/2022
21.35
 16,269,800 21.76 21.76 21.21 109,500 0 4.1
07/03/2022
21.76
 19,257,100 21.99 22.10 21.56 626,100 2,600 23.7
04/03/2022
21.99
 47,246,400 21.61 22.48 21.61 25,014,100 1,702,600 891.2
03/03/2022
21.61
 20,145,000 21.07 21.61 21.07 0 200,700 -7.5
02/03/2022
21.07
 29,095,300 21.79 21.79 21.07 0 626,100 -23.1
01/03/2022
21.79
 16,869,400 21.93 22.05 21.61 0 25,000 -0.9
28/02/2022
21.93
 21,335,600 22.05 22.34 21.64 0 525,000 -20.0
25/02/2022
22.05
 49,379,700 21.30 22.39 21.35 0 441,900 -16.8
24/02/2022
21.30
 35,730,400 20.72 21.47 20.55 0 44,600 -1.6
23/02/2022
20.72
 13,643,600 20.52 20.86 20.49 0 25,000 -0.9
22/02/2022
20.52
 10,692,300 20.72 20.72 20.32 0 98,600 -3.5
21/02/2022
20.72
 10,170,500 20.72 20.86 20.43 0 39,300 -1.4
18/02/2022
20.72
 9,693,800 20.95 20.95 20.60 0 90,300 -3.2
17/02/2022
20.95
 10,943,800 20.57 20.95 20.52 0 25,000 -0.9
16/02/2022
20.57
 6,911,100 20.75 21.01 20.57 0 25,000 -0.9
15/02/2022
20.75
 12,555,400 20.20 20.89 20.32 0 25,000 -0.9
14/02/2022
20.20
 19,972,100 21.12 21.12 20.20 0 25,000 -0.9
11/02/2022
21.12
 11,792,400 21.18 21.47 21.07 0 25,000 -0.9
10/02/2022
21.18
 15,375,100 21.41 21.50 20.86 0 25,000 -0.9
09/02/2022
21.41
 18,041,900 21.53 21.93 21.41 0 25,700 -1.0
08/02/2022
21.53
 22,298,900 20.95 21.87 20.83 0 460,100 -16.9
07/02/2022
20.95
 11,233,200 21.15 21.47 20.95 0 50,700 -1.8
28/01/2022
21.15
 24,088,600 20.46 21.18 20.49 0 503,100 -18.2
27/01/2022
20.46
 16,417,500 20.72 21.15 20.43 0 0 0
26/01/2022
20.72
 18,805,000 20.14 20.98 20.08 0 0 0
25/01/2022
20.14
 11,700,500 19.31 20.14 19.10 0 0 0
24/01/2022
19.31
 11,998,200 19.80 19.82 19.05 0 1,200 -0.0
21/01/2022
19.80
 9,127,100 19.59 20.06 19.36 0 265,900 -9.1
20/01/2022
19.59
 7,756,800 19.33 19.59 19.16 0 265,900 -8.9
19/01/2022
19.33
 6,515,600 19.19 19.59 19.22 0 265,900 -8.9
18/01/2022
19.19
 6,343,100 20.08 20.08 19.05 0 265,900 -8.9
17/01/2022
20.08
 4,784,600 20.11 20.26 20.06 0 265,900 -9.1

Chính sách bảo mật | Điều khoản sử dụng |