Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.25
-0.35
(-1.37%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |