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)
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
05/08/2020
7.02
 3,364,040 6.89 7.02 6.82 1,100 1,000 0.0
04/08/2020
6.89
 3,447,430 6.84 7.05 6.84 100 800 -0.0
03/08/2020
6.84
 2,830,540 6.59 6.84 6.56 106,250 0 2.2
31/07/2020
6.59
 2,482,510 6.62 6.67 6.43 1,880,970 1,880,160 0.0
30/07/2020
6.62
 2,303,200 6.51 6.76 6.53 2,940 106,250 -2.0
29/07/2020
6.51
 3,449,970 6.76 6.76 6.33 2,940 106,250 -2.0
28/07/2020
6.76
 4,735,520 6.45 6.76 6.45 10,580 800 0.2
27/07/2020
6.45
 6,466,340 6.92 6.92 6.45 0 1,000 -0.0
24/07/2020
6.92
 6,808,310 7.34 7.34 6.84 170,550 173,500 -0.1
23/07/2020
7.34
 2,381,770 7.33 7.34 7.21 0 1,000,000 -21.5
22/07/2020
7.33
 2,218,260 7.42 7.47 7.29 130 160 -0.0
21/07/2020
7.42
 1,824,020 7.41 7.46 7.34 2,960 10,400 -0.2
20/07/2020
7.41
 2,940,660 7.52 7.60 7.41 2,456,280 2,456,280 0
17/07/2020
7.52
 5,084,760 7.38 7.57 7.33 15,290 150 0.3
16/07/2020
7.38
 1,943,770 7.34 7.38 7.31 5,160 2,960 0.0
15/07/2020
7.34
 2,201,940 7.24 7.44 7.34 1,400 0 0.0
14/07/2020
7.24
 3,437,110 7.29 7.31 7.15 550 15,290 -0.3
13/07/2020
7.29
 2,564,770 7.39 7.49 7.24 0 5,110 -0.1
10/07/2020
7.39
 2,240,110 7.46 7.52 7.36 23,370 23,370 0
09/07/2020
7.46
 4,798,980 7.15 7.49 7.20 107,130 2,000 2.3
08/07/2020
7.15
 1,670,440 7.08 7.16 7.02 0 0 0
07/07/2020
7.08
 2,029,580 7.18 7.28 7.07 1,283,462 1,283,462 0
06/07/2020
7.18
 2,037,820 6.95 7.21 6.95 500 125,680 -2.8
03/07/2020
6.95
 938,470 7.00 7.02 6.93 0 0 0
02/07/2020
7.00
 1,662,300 7.05 7.08 6.92 0 0 0
01/07/2020
7.05
 2,251,530 6.67 7.05 6.62 0 500 -0.0
30/06/2020
6.67
 2,998,040 6.85 6.98 6.61 123,000 120,800 0.0
29/06/2020
6.85
 4,380,250 7.18 7.18 6.80 123,000 120,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |