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)
24/08/2021
19.56
 8,345,400 19.43 19.91 19.37 0 300,000 -18.4
23/08/2021
19.43
 9,160,600 20.04 20.04 19.43 0 311,000 -19.1
20/08/2021
20.04
 15,943,000 20.71 20.71 19.56 0 0 0
19/08/2021
20.71
 12,087,300 20.52 20.71 20.23 0 201,900 -12.8
18/08/2021
20.52
 14,072,500 20.87 20.87 20.39 0 256,500 -16.5
17/08/2021
20.87
 11,377,300 21.03 21.29 20.68 0 1,700 -0.1
16/08/2021
21.03
 15,639,700 20.39 21.42 20.49 0 391,300 -25.6
13/08/2021
20.39
 15,126,300 19.85 20.39 20.10 0 40,100 0
12/08/2021
19.85
 9,887,800 19.62 20.07 19.65 0 0 0
11/08/2021
19.62
 13,475,100 19.40 19.85 19.40 0 20,800 -1.3
10/08/2021
19.40
 6,199,800 19.56 19.72 19.27 0 200,000 -12.1
09/08/2021
19.56
 8,858,800 19.43 19.65 19.24 0 201,900 -12.2
06/08/2021
19.43
 11,940,900 19.82 19.88 19.43 0 200,000 -12.3
05/08/2021
19.82
 8,050,400 19.40 19.82 19.33 0 102,400 -6.3
04/08/2021
19.40
 8,030,500 19.49 19.62 19.37 0 207,900 -12.6
03/08/2021
19.49
 8,690,200 19.37 19.53 19.30 0 0 0
02/08/2021
19.37
 7,576,200 19.56 19.72 19.37 0 3,900 -0.2
30/07/2021
19.56
 15,637,500 18.50 19.56 18.50 0 600 -0.0
29/07/2021
18.50
 8,593,600 18.05 18.66 18.28 0 150,000 -8.6
28/07/2021
18.05
 4,633,700 18.28 18.31 18.05 0 40,000 -2.3
27/07/2021
18.28
 12,908,100 18.18 18.69 18.15 0 478,100 -27.4
26/07/2021
18.18
 9,337,800 18.76 18.76 18.12 0 3,300 -0.2
23/07/2021
18.76
 11,176,300 19.49 19.56 18.76 0 600 -0.0
22/07/2021
19.49
 6,636,500 19.33 19.65 19.14 0 27,900 -1.7
21/07/2021
19.33
 7,778,100 19.43 19.78 19.33 0 53,100 -3.2
20/07/2021
19.43
 11,652,900 19.24 19.56 18.76 0 100 -0.0
19/07/2021
19.24
 17,012,800 20.68 20.68 19.24 0 144,300 -9.0
16/07/2021
20.68
 15,478,800 20.52 20.94 20.62 0 2,100 -0.1
15/07/2021
20.52
 17,772,800 19.72 21.07 19.56 0 230,800 -14.6
14/07/2021
19.72
 22,403,200 20.52 20.52 19.27 0 2,024,100 -124.6
13/07/2021
20.52
 17,823,800 20.52 20.84 19.82 0 320,600 -20.3
12/07/2021
20.52
 22,323,700 22.06 22.06 20.52 0 356,500 -23.2
09/07/2021
22.06
 21,204,600 22.22 22.54 21.48 0 567,500 -39.0
08/07/2021
22.22
 19,600,100 22.67 22.83 22.22 0 745,700 0
07/07/2021
22.67
 16,762,200 22.77 22.93 22.16 0 810,200 -57.0
06/07/2021
22.77
 33,237,000 23.31 23.50 22.77 0 1,271,800 -92.0
05/07/2021
23.31
 23,568,800 23.12 23.37 22.93 0 586,000 0
02/07/2021
23.12
 31,892,600 22.57 23.15 22.60 0 3,130,000 -223.5
01/07/2021
22.57
 30,912,800 21.71 22.60 21.67 0 4,869,800 -338.2
30/06/2021
21.71
 15,417,000 21.45 21.80 21.48 0 4,058,300 -273.8
29/06/2021
21.45
 15,695,100 21.80 21.87 21.42 0 4,404,807 -296.8
28/06/2021
21.80
 17,281,700 21.87 21.93 21.71 0 5,213,300 -354.5
25/06/2021
21.87
 11,060,600 22.00 22.12 21.77 0 816,700 -55.7
24/06/2021
22.00
 13,397,200 22.12 22.32 21.93 0 920,800 -63.3
23/06/2021
22.12
 30,671,700 21.16 22.25 21.77 0 803,500 -55.2
22/06/2021
21.16
 16,227,700 21.32 21.42 21.00 0 1,434,700 -95.0
21/06/2021
21.32
 15,519,400 21.32 21.48 21.13 0 1,038,100 -68.7
18/06/2021
21.32
 14,881,900 21.16 21.39 21.13 500,000 601,000 -6.7
17/06/2021
21.16
 15,732,600 21.42 21.42 20.84 46,320 63,200 -11.0
16/06/2021
21.42
 24,074,100 21.32 21.80 21.16 1,958,894 2,032,394 -4.9
15/06/2021
21.32
 37,834,100 22.73 22.73 21.16 790,000 2,204,700 -95.1
14/06/2021
22.73
 35,156,100 22.99 22.99 22.44 500,000 757,800 -18.2
11/06/2021
22.99
 30,016,000 23.02 23.02 22.51 300,000 312,400 -0.9
10/06/2021
23.02
 76,530,000 23.02 23.12 22.48 300,000 344,200 -3.2
09/06/2021
23.02
 33,409,200 22.93 23.15 22.48 0 279,000 -20.0
08/06/2021
22.93
 50,833,300 23.09 23.09 22.48 376,800 835,840 -32.5
07/06/2021
23.09
 45,648,300 22.99 23.09 22.28 210,300 1,958,100 -124.5
04/06/2021
22.99
 76,583,400 22.64 23.02 22.00 5,440 16,940 -8.1
03/06/2021
22.64
 59,255,200 22.51 22.70 21.84 84,700 172,700 -6.2
02/06/2021
22.51
 29,367,400 22.22 22.54 21.84 0 408,300 -28.1
01/06/2021
22.22
 46,477,100 22.19 22.51 21.55 28,000 111,400 -5.8
31/05/2021
22.19
 33,135,900 22.00 22.19 21.55 383,600 696,900 -21.6
28/05/2021
22.00
 39,912,100 21.58 22.03 21.45 115,000 115,000 0
27/05/2021
21.58
 38,641,900 21.67 21.71 21.19 0 1,232,400 -82.4
26/05/2021
21.67
 35,197,100 21.42 21.77 21.19 10,000 30,000 -13.3
25/05/2021
21.42
 31,781,000 21.39 21.64 20.97 171,770 180,670 -5.9
24/05/2021
21.39
 39,712,200 21.74 21.74 20.91 254,200 299,400 -3.0
21/05/2021
21.74
 42,798,800 21.42 21.80 20.84 0 134,900 -9.0
20/05/2021
21.42
 34,350,700 21.64 21.64 21.00 1,000,000 2,800,900 -119.0
19/05/2021
21.64
 41,305,500 21.55 21.64 20.84 1,600,000 3,565,600 -130.8
18/05/2021
21.55
 30,645,700 21.10 21.55 20.68 120,000 2,184,900 -136.2
17/05/2021
21.10
 36,478,300 21.35 21.61 20.81 1,556,100 5,985,985 -292.3
14/05/2021
21.35
 44,422,200 20.87 21.35 20.46 2,297,900 3,067,000 -53.1
13/05/2021
20.87
 25,718,500 20.52 21.00 20.30 2,906,900 2,717,900 11.7
12/05/2021
20.52
 33,403,900 20.20 20.52 19.72 4,020,700 1,517,100 155.2
11/05/2021
20.20
 24,541,400 19.98 20.36 19.72 3,456,100 655,300 175.4
10/05/2021
19.98
 36,069,200 19.72 20.07 19.24 5,874,400 5,746,100 8.1
07/05/2021
19.72
 36,308,200 19.82 19.82 19.27 4,757,000 10,816,300 -368.9
06/05/2021
19.82
 28,868,100 19.43 19.85 19.33 5,266,400 10,363,000 -311.7
05/05/2021
19.43
 21,968,300 19.08 19.75 18.82 2,210,100 293,900 114.2
04/05/2021
19.08
 24,846,500 18.76 19.08 18.02 2,280,200 5,563,800 -189.4
29/04/2021
18.76
 41,536,000 17.63 18.85 17.38 196,800 10,595,900 -579.5
28/04/2021
17.63
 17,660,900 17.06 17.63 16.93 1,314,900 2,115,700 -42.4
27/04/2021
17.06
 16,956,600 16.99 17.12 16.48 383,600 2,603,900 -116.7
26/04/2021
16.99
 18,067,600 16.35 17.15 16.48 246,900 5,392,600 -269.9
23/04/2021
16.35
 17,736,800 15.71 16.35 15.65 1,235,900 5,295,600 -203.9
22/04/2021
15.71
 18,528,500 15.87 16.51 14.77 1,102,000 4,060,700 -149.7
20/04/2021
15.87
 7,469,200 15.89 16.00 15.71 2,311,400 2,516,300 -15.2
19/04/2021
15.89
 6,235,000 15.70 15.89 15.45 564,700 1,235,700 -32.8
16/04/2021
15.70
 7,968,700 16.03 16.03 15.55 1,706,100 1,732,300 -1.1
15/04/2021
16.03
 8,588,700 16.06 16.32 15.90 1,664,800 1,944,900 -13.8
14/04/2021
16.06
 8,429,500 15.94 16.10 15.71 904,700 1,562,300 -32.7
13/04/2021
15.94
 8,737,300 15.71 16.19 15.73 4,317,500 4,067,600 12.5
12/04/2021
15.71
 12,507,000 15.13 15.82 15.23 933,900 2,933,900 -97.4
09/04/2021
15.13
 6,145,000 14.97 15.28 14.85 2,099,500 2,069,900 1.2
08/04/2021
14.97
 4,285,000 14.91 15.13 14.78 422,900 697,200 -12.7
07/04/2021
14.91
 4,134,200 14.89 15.07 14.75 0 633,900 -29.5
06/04/2021
14.89
 3,766,400 14.89 15.07 14.43 1,067,800 1,749,500 -31.7
05/04/2021
14.89
 3,162,000 14.81 15.01 14.72 2,200,000 2,622,900 -19.5
02/04/2021
14.81
 2,400,100 14.72 14.94 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |