Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.25
-0.35
(-1.37%)
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
(2026-02-23) 		-3.10 -10.76% 316,106,900 8,420,200 251.3
24.80
29
25.60
2 tháng
(2026-01-19) 		-3.95 -13.32% 707,328,800 4,782,900 182.2
24.80
29.75
25.60
3 tháng
(2025-12-18) 		-2.60 -9.19% 1,209,894,600 43,741,400 1,325.1
24.80
30.50
25.60
6 tháng
(2025-09-19) 		-4.70 -15.46% 2,815,856,200 51,044,600 1,419.3
24.80
33.70
25.60
12 tháng
(2025-03-24) 		6.62 34.69% 7,243,954,300 43,720,567 -482.3
15.53
38.65
25.60
24 tháng
(2024-03-28) 		7.54 41.49% 11,828,094,100 -161,752,991 -4,338.8
15.53
38.65
25.60
36 tháng
(2023-04-03) 		7.02 37.59% 15,251,311,300 -310,080,543 -7,310.9
15.53
38.65
25.60
60 tháng
(2021-04-13) 		9.48 58.46% 23,404,240,500 -492,639,204 -16,167.7
12.91
38.65
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |