Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.20
-0.40
(-1.56%)
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)
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
13/07/2021
20.89
 17,823,800 20.89 21.21 20.17 0 320,600 -20.3
12/07/2021
20.89
 22,323,700 22.45 22.45 20.89 0 356,500 -23.2
09/07/2021
22.45
 21,204,600 22.61 22.94 21.86 0 567,500 -39.0
08/07/2021
22.61
 19,600,100 23.07 23.23 22.61 0 745,700 0
07/07/2021
23.07
 16,762,200 23.17 23.33 22.55 0 810,200 -57.0
06/07/2021
23.17
 33,237,000 23.72 23.92 23.17 0 1,271,800 -92.0
05/07/2021
23.72
 23,568,800 23.53 23.79 23.33 0 586,000 0
02/07/2021
23.53
 31,892,600 22.97 23.56 23.01 0 3,130,000 -223.5
01/07/2021
22.97
 30,912,800 22.09 23.01 22.06 0 4,869,800 -338.2
30/06/2021
22.09
 15,417,000 21.83 22.19 21.86 0 4,058,300 -273.8
29/06/2021
21.83
 15,695,100 22.19 22.26 21.80 0 4,404,807 -296.8
28/06/2021
22.19
 17,281,700 22.26 22.32 22.09 0 5,213,300 -354.5
25/06/2021
22.26
 11,060,600 22.39 22.52 22.16 0 816,700 -55.7
24/06/2021
22.39
 13,397,200 22.52 22.71 22.32 0 920,800 -63.3
23/06/2021
22.52
 30,671,700 21.54 22.65 22.16 0 803,500 -55.2
22/06/2021
21.54
 16,227,700 21.70 21.80 21.37 0 1,434,700 -95.0
21/06/2021
21.70
 15,519,400 21.70 21.86 21.51 0 1,038,100 -68.7
18/06/2021
21.70
 14,881,900 21.54 21.77 21.51 500,000 601,000 -6.7
17/06/2021
21.54
 15,732,600 21.80 21.80 21.21 46,320 63,200 -11.0
16/06/2021
21.80
 24,074,100 21.70 22.19 21.54 1,958,894 2,032,394 -4.9
15/06/2021
21.70
 37,834,100 23.14 23.14 21.54 790,000 2,204,700 -95.1
14/06/2021
23.14
 35,156,100 23.40 23.40 22.84 500,000 757,800 -18.2
11/06/2021
23.40
 30,016,000 23.43 23.43 22.91 300,000 312,400 -0.9
10/06/2021
23.43
 76,530,000 23.43 23.53 22.88 300,000 344,200 -3.2
09/06/2021
23.43
 33,409,200 23.33 23.56 22.88 0 279,000 -20.0
08/06/2021
23.33
 50,833,300 23.50 23.50 22.88 376,800 835,840 -32.5
07/06/2021
23.50
 45,648,300 23.40 23.50 22.68 210,300 1,958,100 -124.5
04/06/2021
23.40
 76,583,400 23.04 23.43 22.39 5,440 16,940 -8.1
03/06/2021
23.04
 59,255,200 22.91 23.10 22.22 84,700 172,700 -6.2
02/06/2021
22.91
 29,367,400 22.61 22.94 22.22 0 408,300 -28.1
01/06/2021
22.61
 46,477,100 22.58 22.91 21.93 28,000 111,400 -5.8
31/05/2021
22.58
 33,135,900 22.39 22.58 21.93 383,600 696,900 -21.6
28/05/2021
22.39
 39,912,100 21.96 22.42 21.83 115,000 115,000 0
27/05/2021
21.96
 38,641,900 22.06 22.09 21.57 0 1,232,400 -82.4

Chính sách bảo mật | Điều khoản sử dụng |