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)
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
26/05/2021
22.06
 35,197,100 21.80 22.16 21.57 10,000 30,000 -13.3
25/05/2021
21.80
 31,781,000 21.77 22.03 21.34 171,770 180,670 -5.9
24/05/2021
21.77
 39,712,200 22.13 22.13 21.28 254,200 299,400 -3.0
21/05/2021
22.13
 42,798,800 21.80 22.19 21.21 0 134,900 -9.0
20/05/2021
21.80
 34,350,700 22.03 22.03 21.37 1,000,000 2,800,900 -119.0
19/05/2021
22.03
 41,305,500 21.93 22.03 21.21 1,600,000 3,565,600 -130.8
18/05/2021
21.93
 30,645,700 21.47 21.93 21.05 120,000 2,184,900 -136.2
17/05/2021
21.47
 36,478,300 21.73 21.99 21.18 1,556,100 5,985,985 -292.3
14/05/2021
21.73
 44,422,200 21.24 21.73 20.82 2,297,900 3,067,000 -53.1
13/05/2021
21.24
 25,718,500 20.89 21.37 20.66 2,906,900 2,717,900 11.7
12/05/2021
20.89
 33,403,900 20.56 20.89 20.07 4,020,700 1,517,100 155.2
11/05/2021
20.56
 24,541,400 20.33 20.72 20.07 3,456,100 655,300 175.4
10/05/2021
20.33
 36,069,200 20.07 20.43 19.58 5,874,400 5,746,100 8.1
07/05/2021
20.07
 36,308,200 20.17 20.17 19.61 4,757,000 10,816,300 -368.9
06/05/2021
20.17
 28,868,100 19.78 20.20 19.68 5,266,400 10,363,000 -311.7
05/05/2021
19.78
 21,968,300 19.42 20.10 19.16 2,210,100 293,900 114.2
04/05/2021
19.42
 24,846,500 19.09 19.42 18.34 2,280,200 5,563,800 -189.4
29/04/2021
19.09
 41,536,000 17.95 19.19 17.69 196,800 10,595,900 -579.5
28/04/2021
17.95
 17,660,900 17.36 17.95 17.23 1,314,900 2,115,700 -42.4
27/04/2021
17.36
 16,956,600 17.30 17.43 16.77 383,600 2,603,900 -116.7
26/04/2021
17.30
 18,067,600 16.64 17.46 16.77 246,900 5,392,600 -269.9
23/04/2021
16.64
 17,736,800 15.99 16.64 15.92 1,235,900 5,295,600 -203.9
22/04/2021
15.99
 18,528,500 16.15 16.81 15.03 1,102,000 4,060,700 -149.7
20/04/2021
16.15
 7,469,200 16.17 16.28 15.99 2,311,400 2,516,300 -15.2
19/04/2021
16.17
 6,235,000 15.97 16.17 15.73 564,700 1,235,700 -32.8
16/04/2021
15.97
 7,968,700 16.32 16.32 15.83 1,706,100 1,732,300 -1.1
15/04/2021
16.32
 8,588,700 16.35 16.61 16.19 1,664,800 1,944,900 -13.8
14/04/2021
16.35
 8,429,500 16.22 16.38 15.99 904,700 1,562,300 -32.7

Chính sách bảo mật | Điều khoản sử dụng |