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)
14/01/2022
20.11
 6,912,100 20.34 20.43 20.03 0 509,800 -17.9
13/01/2022
20.34
 15,856,600 20.43 20.92 20.17 0 269,800 -9.6
12/01/2022
20.43
 12,092,100 19.80 20.46 19.54 0 305,900 -10.6
11/01/2022
19.80
 9,312,300 19.85 20.08 19.62 0 345,800 -11.9
10/01/2022
19.85
 11,049,800 19.97 20.26 19.71 0 265,925 0
07/01/2022
19.97
 11,996,200 20.29 20.29 19.97 0 382,000 -13.3
06/01/2022
20.29
 14,344,800 20.49 20.49 20.14 0 700 -0.0
05/01/2022
20.49
 13,262,600 20.81 20.86 20.49 0 0 0
04/01/2022
20.81
 14,307,900 20.66 20.98 20.78 0 44,000 -1.6
31/12/2021
20.66
 11,228,400 20.43 20.89 20.46 0 0 0
30/12/2021
20.43
 9,529,200 20.06 20.52 20.11 0 31,598 -1.1
29/12/2021
20.06
 8,833,300 19.94 20.32 20.00 0 0 0
28/12/2021
19.94
 9,869,300 19.82 19.94 19.68 0 0 0
27/12/2021
19.82
 7,135,700 19.77 20.03 19.62 0 0 0
24/12/2021
19.77
 13,097,600 18.70 19.82 18.76 0 0 0
23/12/2021
18.70
 18,152,200 19.39 19.56 18.64 0 0 0
22/12/2021
19.39
 20,011,000 19.71 19.85 19.39 0 5,000 -0.2
21/12/2021
19.71
 11,683,300 19.71 19.91 19.62 0 42,800 -1.5
20/12/2021
19.71
 22,590,800 19.51 20.17 19.51 0 1,200 -0.0
17/12/2021
19.51
 27,609,900 19.45 19.85 19.45 0 10,701,000 -362.9
16/12/2021
19.45
 37,476,500 20.00 20.20 19.33 0 9,282,300 -316.4
15/12/2021
20.00
 24,972,100 20.20 20.26 19.88 0 9,930,000 -343.7
14/12/2021
20.20
 16,088,600 20.43 20.66 20.20 0 4,200,000 -148.1
13/12/2021
20.43
 11,569,800 20.66 20.83 20.37 0 1,555,851 -0.7
10/12/2021
20.66
 15,276,400 20.55 20.89 20.52 0 0 0
09/12/2021
20.55
 12,963,000 20.63 20.75 20.43 0 1,514,100 -53.8
08/12/2021
20.63
 16,491,700 20.57 21.01 20.20 0 8,000 -0.3
07/12/2021
20.57
 15,361,100 20.49 20.81 20.11 0 1,930,000 -68.2
06/12/2021
20.49
 21,344,000 20.60 20.81 19.62 0 1,000 -0.0
03/12/2021
20.60
 23,234,900 21.35 21.67 20.37 0 82,500 -3.1
02/12/2021
21.35
 10,419,400 21.87 21.90 21.35 0 0 0
01/12/2021
21.87
 19,113,100 21.76 21.87 21.33 0 0 0
30/11/2021
21.76
 20,488,900 22.16 22.45 21.53 0 37,700 -1.5
29/11/2021
22.16
 25,498,200 22.62 22.62 21.93 0 3,149,700 0
26/11/2021
22.62
 44,749,100 21.93 22.80 22.05 0 14,469,100 -563.8
25/11/2021
21.93
 32,485,400 21.53 22.22 21.58 0 9,100,000 -345.8
24/11/2021
21.53
 35,983,800 20.92 21.70 20.72 0 7,911,700 -292.2
23/11/2021
20.92
 7,528,100 21.18 21.41 20.83 0 2,860,000 -104.1
22/11/2021
21.18
 17,052,800 20.89 21.73 20.72 0 4,631,200 -170.8
19/11/2021
20.89
 19,584,000 20.43 21.24 20.11 0 4,973,358 -179.7
18/11/2021
20.43
 12,144,300 20.86 20.89 20.43 0 1,550,200 -55.4
17/11/2021
20.86
 11,946,000 20.86 21.07 20.69 0 3,099,100 -111.9
16/11/2021
20.86
 9,094,400 20.86 21.35 20.72 0 100 -0.0
15/11/2021
20.86
 10,094,400 21.21 21.21 20.81 0 234,300 -8.5
12/11/2021
21.21
 6,948,500 21.07 21.35 20.75 0 200,000 -7.2
11/11/2021
21.07
 9,202,600 21.18 21.38 20.52 0 155,000 -5.7
10/11/2021
21.18
 6,277,200 21.38 21.47 21.12 0 451,800 0
09/11/2021
21.38
 10,137,900 21.67 21.76 21.38 0 80,000 -3.0
08/11/2021
21.67
 8,065,600 21.90 22.05 21.64 0 0 0
05/11/2021
21.90
 4,384,700 21.93 22.19 21.84 0 0 0
04/11/2021
21.93
 4,579,500 22.16 22.25 21.87 0 0 0
03/11/2021
22.16
 17,622,200 21.67 22.51 21.64 0 2,000 -0.1
02/11/2021
21.67
 5,691,000 21.67 21.76 21.56 0 0 0
01/11/2021
21.67
 6,479,400 21.96 22.13 21.64 0 0 0
29/10/2021
21.96
 7,850,700 22.28 22.51 21.87 0 0 0
28/10/2021
22.28
 10,666,700 21.90 22.28 21.90 0 3,000 -0.1
27/10/2021
21.90
 6,771,900 21.38 22.02 21.38 0 0 0
26/10/2021
21.38
 5,707,200 21.35 21.38 20.89 0 75,000 -2.7
25/10/2021
21.35
 8,556,600 21.47 21.47 21.18 0 0 0
22/10/2021
21.47
 6,945,900 21.67 21.87 21.47 0 0 0
21/10/2021
21.67
 8,996,800 22.10 22.22 21.67 0 390,100 -14.8
20/10/2021
22.10
 8,407,100 22.22 22.39 21.79 0 500,000 -19.1
19/10/2021
22.22
 10,105,300 22.16 22.31 22.02 0 138,000 -5.3
18/10/2021
22.16
 15,081,500 21.64 22.51 21.64 0 0 0
15/10/2021
21.64
 11,593,400 21.33 21.70 21.27 0 107,000 -4.0
14/10/2021
21.33
 8,081,300 21.27 21.33 21.07 0 277,000 -10.2
13/10/2021
21.27
 5,638,900 21.18 21.30 20.95 0 50,000 -1.8
12/10/2021
21.18
 6,415,500 21.24 21.35 20.92 0 0 0
11/10/2021
21.24
 10,741,700 20.72 21.24 20.49 0 12,100 0
08/10/2021
20.72
 6,885,300 20.57 20.78 20.37 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
20.57
 12,448,200 19.75 20.72 20.14 0 100,000 -3.5
06/10/2021
19.75
 16,536,400 20.07 20.10 19.56 0 1,100 -0.1
05/10/2021
20.07
 8,952,200 20.20 20.20 20.01 0 0 0
04/10/2021
20.20
 11,432,400 20.49 20.49 19.78 0 0 0
01/10/2021
20.49
 8,924,700 21.13 21.13 20.42 152,250 152,250 0
30/09/2021
21.13
 6,847,300 21.16 21.32 20.97 0 500 -0.0
29/09/2021
21.16
 6,609,400 21.42 21.42 21.03 0 40,200 -2.7
28/09/2021
21.42
 6,959,900 21.48 21.48 21.00 0 160,800 -10.7
27/09/2021
21.48
 9,520,500 21.48 21.90 21.42 0 6,000 -0.4
24/09/2021
21.48
 4,296,300 21.48 21.58 21.39 0 20,800 -1.4
23/09/2021
21.48
 5,168,200 21.42 21.67 21.26 0 2,000 -0.1
22/09/2021
21.42
 4,623,100 21.45 21.48 21.16 0 8,100 -0.5
21/09/2021
21.45
 6,883,800 21.64 21.71 21.32 0 1,000 -0.1
20/09/2021
21.64
 8,121,300 21.48 22.06 21.51 0 0 0
17/09/2021
21.48
 13,065,500 20.84 21.61 20.97 0 0 0
16/09/2021
20.84
 4,700,400 20.49 20.84 20.58 0 0 0
15/09/2021
20.49
 4,153,000 20.49 20.55 20.23 0 0 0
14/09/2021
20.49
 6,174,200 20.78 20.78 20.42 0 700,100 -45.0
13/09/2021
20.78
 7,447,900 20.71 21.16 20.75 0 0 0
10/09/2021
20.71
 10,239,100 20.33 20.97 20.39 0 600 -0.0
09/09/2021
20.33
 6,166,500 19.88 20.36 19.88 0 0 0
08/09/2021
19.88
 5,217,900 20.36 20.42 19.88 0 300,000 -18.8
07/09/2021
20.36
 10,516,500 19.59 20.46 19.62 0 0 0
06/09/2021
19.59
 4,629,400 19.72 19.82 19.53 0 11,200 -0.7
01/09/2021
19.72
 6,559,200 19.75 19.88 19.46 0 100,000 -6.2
31/08/2021
19.75
 5,355,800 19.75 19.91 19.69 0 100,000 -6.2
30/08/2021
19.75
 4,085,900 19.62 19.88 19.59 0 20,200 -1.2
27/08/2021
19.62
 6,435,800 19.49 19.62 19.17 0 290,000 -17.6
26/08/2021
19.49
 4,178,000 19.69 19.88 19.46 0 380,000 -23.4
25/08/2021
19.69
 3,674,100 19.56 19.78 19.49 0 227,400 -13.9

Chính sách bảo mật | Điều khoản sử dụng |