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)
13/04/2021
16.22
 8,737,300 15.99 16.48 16.01 4,317,500 4,067,600 12.5
12/04/2021
15.99
 12,507,000 15.40 16.10 15.50 933,900 2,933,900 -97.4
09/04/2021
15.40
 6,145,000 15.24 15.55 15.11 2,099,500 2,069,900 1.2
08/04/2021
15.24
 4,285,000 15.17 15.40 15.04 422,900 697,200 -12.7
07/04/2021
15.17
 4,134,200 15.16 15.34 15.01 0 633,900 -29.5
06/04/2021
15.16
 3,766,400 15.16 15.34 14.68 1,067,800 1,749,500 -31.7
05/04/2021
15.16
 3,162,000 15.08 15.27 14.98 2,200,000 2,622,900 -19.5
02/04/2021
15.08
 2,400,100 14.98 15.21 14.96 0 0 0
01/04/2021
14.98
 5,147,000 14.57 15.04 14.49 517,300 524,080 -3.1
31/03/2021
14.57
 2,875,600 14.67 14.67 14.42 10,000 0 0.4
30/03/2021
14.67
 3,701,300 14.52 14.77 14.42 1,545,800 1,526,200 0.9
29/03/2021
14.52
 2,731,800 14.16 14.52 14.05 7,100 0 0.3
26/03/2021
14.16
 3,505,000 14.11 14.23 13.54 0 10,000 -0.4
25/03/2021
14.11
 2,258,200 14.39 14.46 14.06 354,900 374,500 -0.8
24/03/2021
14.39
 3,766,600 14.52 14.52 14.03 350,000 357,100 -0.3
23/03/2021
14.52
 3,984,700 14.65 14.65 14.36 0 0 0
22/03/2021
14.65
 4,302,500 14.75 14.75 14.46 80,000 80,000 0
19/03/2021
14.75
 2,892,600 14.96 14.96 14.62 40,000 40,000 0
18/03/2021
14.96
 6,211,400 14.55 14.96 14.60 1,830,000 1,830,000 0
17/03/2021
14.55
 3,472,100 14.47 14.67 14.33 1,000,000 1,011,100 -0.5
16/03/2021
14.47
 5,495,600 14.62 14.62 14.16 2,057,780 2,047,880 0.4
15/03/2021
14.62
 5,081,100 14.52 14.68 14.33 2,099,800 2,099,800 0
12/03/2021
14.52
 8,652,300 14.28 14.68 14.28 6,759,700 6,759,700 0
11/03/2021
14.28
 7,863,700 13.71 14.49 13.77 3,400,000 3,409,900 -0.4
10/03/2021
13.71
 3,655,900 13.64 13.84 13.48 948,300 948,300 0
09/03/2021
13.64
 5,754,000 13.49 13.87 13.22 200,000 202,000 -0.1
08/03/2021
13.49
 3,558,200 13.64 13.87 13.35 548,000 558,000 -0.4
05/03/2021
13.64
 3,581,200 13.54 13.67 13.22 2,300,000 2,300,700 -0.0
04/03/2021
13.54
 7,501,300 13.58 13.95 13.05 1,023,800 1,023,800 0
03/03/2021
13.58
 6,067,500 13.30 13.61 13.25 200,000 200,000 0
02/03/2021
13.30
 5,150,400 13.31 13.43 13.25 500,000 515,900 -0.6
01/03/2021
13.31
 3,352,500 13.05 13.36 13.07 500 0 0.0
26/02/2021
13.05
 5,846,800 12.92 13.13 12.61 125,646 106,156 7.7
25/02/2021
12.92
 7,600,300 12.96 13.05 12.55 1,600,000 1,615,400 -0.6
24/02/2021
12.96
 4,924,100 13.22 13.41 12.89 350,000 350,500 -0.0
23/02/2021
13.22
 8,992,000 13.36 13.58 12.89 196,200 543,400 -14.3
22/02/2021
13.36
 4,886,200 13.25 13.71 13.07 45,000 46,200 -0.0
19/02/2021
13.25
 5,478,300 13.48 13.48 13.09 0 0 0
18/02/2021
13.48
 5,151,300 13.43 13.54 13.05 0 2,700 -0.1
17/02/2021
13.43
 6,880,800 12.56 13.43 12.79 0 13,700 -0.6
09/02/2021
12.56
 11,427,300 11.75 12.56 11.55 0 2,100 -0.1
08/02/2021
11.75
 8,585,000 12.07 12.07 11.26 390,000 390,000 0
05/02/2021
12.07
 5,609,800 11.94 12.11 11.85 4,200,100 4,200,000 0.0
04/02/2021
11.94
 8,271,100 11.57 12.14 11.58 20,000 1,000 0.7
03/02/2021
11.57
 7,212,700 10.82 11.57 10.93 39,800 3,000 1.2
02/02/2021
10.82
 4,539,500 10.12 10.82 10.12 74,300 50,100 0.8
01/02/2021
10.12
 8,096,300 9.79 10.33 9.79 41,300 61,300 -0.6
29/01/2021
9.79
 7,679,900 9.68 10.34 9.20 1,600 39,800 -1.1
28/01/2021
9.68
 8,709,000 10.39 10.39 9.68 341,000 364,100 -0.7
27/01/2021
10.39
 8,073,900 11.05 11.26 10.31 661,100 660,000 0.0
26/01/2021
11.05
 6,629,100 11.72 11.72 10.90 1,254,000 1,245,000 0.3
25/01/2021
11.72
 3,524,100 11.91 11.91 11.62 579,900 561,100 0.7
22/01/2021
11.91
 4,065,000 11.81 12.01 11.67 2,200 1,200 0.0
21/01/2021
11.81
 6,882,400 11.16 11.93 11.16 0 10,600 -0.4
20/01/2021
11.16
 8,073,200 11.06 11.26 10.31 14,900 20,000 -0.2
19/01/2021
11.06
 7,415,600 11.89 11.89 11.06 152,200 152,200 0.0
18/01/2021
11.89
 5,121,400 12.16 12.19 11.89 831,900 831,900 0
15/01/2021
12.16
 4,658,200 12.01 12.40 12.07 167,000 181,900 -0.6
14/01/2021
12.01
 6,531,000 11.65 12.17 11.58 169,000 169,300 -0.0
13/01/2021
11.65
 5,529,300 11.39 11.81 11.32 197,000 167,000 1.0
12/01/2021
11.39
 4,612,500 11.49 11.49 11.19 167,500 167,000 0
11/01/2021
11.49
 4,430,300 11.60 11.75 11.44 805,100 668,200 4.9
08/01/2021
11.60
 4,558,600 11.39 11.75 11.41 74,500 30,000 1.6
07/01/2021
11.39
 4,691,100 11.23 11.41 11.13 30,000 500 1.0
06/01/2021
11.23
 6,159,400 11.21 11.42 11.16 489,000 139,000 12.3
05/01/2021
11.21
 5,658,200 11.16 11.31 11.06 246,950 247,450 -0.2
04/01/2021
11.16
 8,385,500 10.61 11.16 10.62 79,000 82,000 -1.0
31/12/2020
10.61
 7,292,340 10.38 10.72 10.38 16,500 488,930 -15.2
30/12/2020
10.38
 5,655,530 10.34 10.57 10.38 15,000 69,500 -1.2
29/12/2020
10.34
 5,984,160 10.54 10.57 10.31 160,100 96,070 2.0
28/12/2020
10.54
 4,538,820 10.61 10.77 10.44 0 16,500 -0.5
25/12/2020
10.61
 6,106,960 10.28 10.61 10.08 0 15,000 -0.5
24/12/2020
10.28
 6,840,970 10.44 10.59 9.79 167,000 231,100 -2.0
23/12/2020
10.44
 5,132,140 10.77 10.77 10.12 170,370 167,000 0.1
22/12/2020
10.77
 5,859,550 10.77 10.93 10.51 523,300 175,830 11.5
21/12/2020
10.77
 5,858,030 10.33 10.93 10.48 531,000 518,100 0.4
18/12/2020
10.33
 9,700,790 9.66 10.33 9.79 830,100 3,370 25.0
17/12/2020
9.66
 9,755,270 9.56 9.87 9.48 450,000 806,300 -10.5
16/12/2020
9.56
 7,373,790 9.17 9.59 9.14 185,150 197,000 -0.4
15/12/2020
9.17
 6,064,100 9.37 9.45 9.15 870,180 1,506,140 -17.9
14/12/2020
9.37
 5,650,800 9.24 9.45 9.27 1,162,880 1,087,100 2.2
11/12/2020
9.24
 4,421,030 9.14 9.24 9.07 350,210 185,150 4.7
10/12/2020
9.14
 6,090,320 9.28 9.32 9.14 62,160 194,140 -3.7
09/12/2020
9.28
 5,329,840 9.25 9.40 9.25 591,870 345,880 7.1
08/12/2020
9.25
 4,733,470 9.17 9.32 9.17 634,030 433,210 5.8
07/12/2020
9.17
 4,444,700 9.07 9.25 9.10 411,590 330,310 2.3
04/12/2020
9.07
 7,675,980 9.24 9.32 9.07 1,627,660 567,280 30.1
03/12/2020
9.24
 8,445,590 9.04 9.28 8.97 5,149,940 584,030 128.7
02/12/2020
9.04
 7,549,440 9.10 9.14 8.94 2,002,130 372,920 45.2
01/12/2020
9.10
 10,951,390 8.75 9.14 8.60 3,467,200 394,910 83.2
30/11/2020
8.75
 9,088,440 8.81 8.91 8.75 742,750 278,500 12.6
27/11/2020
8.81
 6,241,440 8.88 8.89 8.71 993,740 763,310 6.2
26/11/2020
8.88
 7,724,470 8.71 8.88 8.63 686,160 447,830 6.4
25/11/2020
8.71
 12,314,880 8.37 8.71 8.39 541,330 474,180 1.7
24/11/2020
8.37
 8,744,090 8.32 8.48 8.24 1,359,890 1,361,250 0.0
23/11/2020
8.32
 6,795,490 8.32 8.34 7.75 1,102,460 280,300 20.9
20/11/2020
8.32
 5,233,610 8.32 8.32 8.21 641,250 202,000 11.2
19/11/2020
8.32
 11,858,880 8.13 8.35 8.13 1,269,730 446,870 20.9
18/11/2020
8.13
 7,668,540 8.16 8.22 8.11 396,490 2,313,040 -47.9
17/11/2020
8.16
 7,777,280 7.88 8.16 7.83 526,180 1,651,870 -27.4

Chính sách bảo mật | Điều khoản sử dụng |