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)
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
16/11/2020
7.88
 9,138,440 8.00 8.13 7.83 304,470 1,303,470 -24.3
13/11/2020
8.00
 7,198,130 7.78 8.00 7.78 848,670 843,000 0.1
12/11/2020
7.78
 2,895,350 7.75 7.78 7.72 24,190 446,000 -10.0
11/11/2020
7.75
 5,356,460 7.75 7.78 7.65 67,500 1,143,220 -25.4
10/11/2020
7.75
 5,001,930 7.78 7.90 7.75 436,320 1,206,740 -18.4
09/11/2020
7.78
 4,137,770 7.67 7.78 7.70 112,130 963,230 -20.2
06/11/2020
7.67
 3,498,930 7.73 7.77 7.60 67,040 1,092,900 -24.2
05/11/2020
7.73
 4,159,850 7.90 7.91 7.70 69,120 11,840 1.4
04/11/2020
7.90
 4,114,660 7.82 7.96 7.80 168,330 5,000 3.9
03/11/2020
7.82
 5,180,160 7.77 7.86 7.75 394,430 912,950 -12.4
02/11/2020
7.77
 2,448,770 7.70 7.77 7.64 42,620 0 1.0
30/10/2020
7.70
 6,047,360 7.60 7.70 7.47 1,036,820 309,490 16.8
29/10/2020
7.60
 6,042,720 7.57 7.73 7.51 107,000 74,760 0.8
28/10/2020
7.57
 9,590,780 7.95 7.98 7.57 434,120 47,510 9.3
27/10/2020
7.95
 10,193,930 7.93 8.13 7.93 1,444,800 12,360 35.2
26/10/2020
7.93
 9,920,290 8.39 8.48 7.93 248,170 30,750 5.6
23/10/2020
8.39
 7,225,270 8.35 8.39 8.24 36,690 245,380 -5.3
22/10/2020
8.35
 8,544,500 8.19 8.35 8.16 376,720 473,980 -2.5
21/10/2020
8.19
 16,059,760 8.09 8.58 8.08 2,463,610 2,414,000 1.6
20/10/2020
8.09
 12,978,810 7.98 8.14 7.86 1,302,840 4,033,970 -67.4
19/10/2020
7.98
 7,119,110 8.03 8.11 7.95 16,800 1,961,740 -48.0
16/10/2020
8.03
 11,567,220 7.85 8.17 7.80 16,200 1,135,940 -27.4
15/10/2020
7.85
 8,354,960 7.83 7.90 7.77 766,847 2,089,737 -31.8
14/10/2020
7.83
 10,165,900 7.64 7.88 7.64 115,780 1,298,420 -28.2
13/10/2020
7.64
 2,640,580 7.64 7.69 7.59 405,660 21,000 9.0
12/10/2020
7.64
 3,568,850 7.64 7.78 7.57 227,880 39,600 4.4
09/10/2020
7.64
 3,496,030 7.65 7.70 7.57 372,420 60,000 7.3
08/10/2020
7.65
 7,614,850 7.75 7.80 7.57 82,530 100,000 -0.4
07/10/2020
7.75
 6,265,650 7.88 7.90 7.75 373,680 0 9.0
06/10/2020
7.88
 6,138,720 7.90 7.96 7.82 536,690 533,190 0.1
05/10/2020
7.90
 7,056,130 7.72 7.95 7.80 1,035,970 1,060,650 -0.6
02/10/2020
7.72
 7,817,380 7.86 7.90 7.59 500 373,680 -8.8
01/10/2020
7.86
 5,282,040 7.75 7.93 7.75 44,290 4,000 1.0
30/09/2020
7.75
 5,209,330 7.75 7.77 7.65 0 1,035,970 -24.5
29/09/2020
7.75
 11,580,400 7.77 8.00 7.73 1,000,000 1,000,500 -0.0
28/09/2020
7.77
 8,487,830 7.60 7.80 7.60 75,890 50,000 0.6
25/09/2020
7.60
 3,183,400 7.65 7.67 7.55 0 0 0
24/09/2020
7.65
 4,039,760 7.77 7.77 7.62 59,140 0 1.4
23/09/2020
7.77
 8,698,840 7.64 7.80 7.62 0 75,890 -1.8
22/09/2020
7.64
 3,202,400 7.62 7.67 7.54 0 0 0
21/09/2020
7.62
 4,397,490 7.59 7.70 7.59 440,000 540,000 -2.3
18/09/2020
7.59
 3,514,770 7.46 7.59 7.47 0 0 0
17/09/2020
7.46
 3,498,770 7.51 7.60 7.46 0 0 0
16/09/2020
7.51
 2,661,850 7.52 7.54 7.47 0 0 0
15/09/2020
7.52
 4,132,960 7.57 7.59 7.51 299,430 299,430 0
14/09/2020
7.57
 3,269,680 7.46 7.64 7.47 100,570 100,570 0
11/09/2020
7.46
 2,477,680 7.44 7.49 7.38 0 0 0
10/09/2020
7.44
 3,480,600 7.46 7.52 7.44 0 0 0
09/09/2020
7.46
 4,942,330 7.47 7.51 7.33 152,800 152,800 0
08/09/2020
7.47
 4,753,470 7.34 7.51 7.34 0 0 0
07/09/2020
7.34
 5,894,450 7.65 7.72 7.34 21,000 0 0.5
04/09/2020
7.65
 4,108,490 7.73 7.73 7.55 94,000 93,000 0.0
03/09/2020
7.73
 4,243,550 7.64 7.80 7.62 2,430 0 0.1
01/09/2020
7.64
 5,219,730 7.62 7.67 7.44 0 0 0
31/08/2020
7.62
 3,366,690 7.70 7.82 7.59 196,000 196,000 0.0
28/08/2020
7.70
 7,066,080 7.54 7.82 7.54 230,500 232,430 -0.0
27/08/2020
7.54
 3,895,810 7.47 7.55 7.44 317,660 291,000 0.6
26/08/2020
7.47
 4,447,250 7.51 7.57 7.44 1,132,100 1,133,000 -0.0
25/08/2020
7.51
 6,281,220 7.57 7.69 7.46 470 500 -0.0
24/08/2020
7.57
 7,218,650 7.15 7.57 7.28 0 27,660 -0.6
21/08/2020
7.15
 6,115,290 6.97 7.16 6.98 0 100 -0.0
20/08/2020
6.97
 3,565,530 6.98 7.07 6.95 0 470 -0.0
19/08/2020
6.98
 1,674,410 6.95 7.03 6.95 0 0 0
18/08/2020
6.95
 1,946,050 6.95 7.03 6.95 0 0 0
17/08/2020
6.95
 2,622,220 6.98 7.02 6.87 0 0 0
14/08/2020
6.98
 3,519,020 7.10 7.15 6.95 5,200 0 0.1
13/08/2020
7.10
 2,332,480 7.08 7.16 7.08 27,400 27,400 0
12/08/2020
7.08
 3,717,070 7.00 7.10 7.00 0 0 0
11/08/2020
7.00
 2,037,520 6.97 7.05 6.95 600,000 605,200 -0.1
10/08/2020
6.97
 3,389,710 6.93 7.08 6.97 0 0 0
07/08/2020
6.93
 2,371,520 6.97 7.02 6.90 0 0 0
06/08/2020
6.97
 3,045,480 7.02 7.08 6.92 3,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |