Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

29.85
-0.40
(-1.32%)
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
(2025-11-04) 		0.75 2.54% 370,867,500 29,183,400 853.0
27.50
30.25
30.25
2 tháng
(2025-10-06) 		-1.30 -4.12% 1,111,254,500 14,664,700 340.8
27.50
33.70
30.25
3 tháng
(2025-09-05) 		-3.25 -9.70% 1,870,814,300 -8,277,100 -418.7
27.50
33.70
30.25
6 tháng
(2025-06-09) 		12.40 69.47% 4,576,045,800 23,109,744 -1,336.1
17.85
38.65
30.25
12 tháng
(2024-12-09) 		11.36 60.16% 6,880,788,400 -50,319,012 -2,809.4
15.53
38.65
30.25
24 tháng
(2023-12-15) 		12.96 75% 11,407,184,500 -246,076,974 -6,466.7
15.53
38.65
30.25
36 tháng
(2022-12-20) 		15.01 98.46% 15,253,227,900 -367,275,069 -8,947.4
14.71
38.65
30.25
60 tháng
(2020-12-30) 		19.87 191.50% 22,431,083,270 -545,693,824 -17,834.4
9.68
38.65
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2020
7.18
 1,451,880 7.18 7.31 7.11 123,000 120,800 0.0
25/06/2020
7.18
 2,302,810 7.28 7.28 7.11 34,840 0 0.8
24/06/2020
7.28
 2,522,610 7.42 7.44 7.24 4,590 0 0.1
23/06/2020
7.42
 2,034,230 7.41 7.46 7.31 990 3,000 -0.0
22/06/2020
7.41
 2,070,530 7.44 7.51 7.34 0 1,000 -0.0
19/06/2020
7.44
 2,450,770 7.28 7.46 7.29 119,710 115,000 0.1
18/06/2020
7.28
 1,526,680 7.29 7.36 7.21 38,450 2,000 0.8
17/06/2020
7.29
 2,786,240 7.24 7.36 7.18 0 0 0
16/06/2020
7.24
 3,095,910 7.05 7.34 7.15 13,350 1,060 0.3
15/06/2020
7.05
 5,816,080 7.54 7.54 7.05 21,130 42,100 -0.4
12/06/2020
7.54
 6,053,520 7.54 7.60 7.21 257,530 3,410 5.8
11/06/2020
7.54
 7,897,200 7.88 7.93 7.54 301,200 0 7.3
10/06/2020
7.88
 5,601,590 7.86 8.00 7.67 0 63,460 -1.5
09/06/2020
7.86
 4,906,760 7.98 7.98 7.83 0 257,530 -6.2
08/06/2020
7.98
 8,059,810 8.00 8.16 7.96 4,040 301,200 -7.3
05/06/2020
8.00
 5,507,250 7.83 8.00 7.77 234,000 0 5.6
04/06/2020
7.83
 5,967,540 7.93 8.03 7.82 88,140 11,310 1.9
03/06/2020
7.93
 3,922,100 7.86 7.96 7.82 0 4,010 -0.1
02/06/2020
7.86
 5,977,010 8.01 8.11 7.82 2,000,000 2,252,580 -6.1
01/06/2020
8.01
 8,948,760 7.62 8.01 7.64 572,870 661,010 -2.1
29/05/2020
7.62
 3,696,450 7.54 7.64 7.49 35,160 0 0.8
28/05/2020
7.54
 6,455,000 7.51 7.67 7.42 12,850 0 0.3
27/05/2020
7.51
 7,919,070 7.88 7.98 7.51 31,720 860 0.8
26/05/2020
7.88
 5,056,700 7.83 8.08 7.85 39,160 50,000 -0.3
25/05/2020
7.83
 5,174,030 7.88 7.91 7.70 11,720 87,050 -1.8
22/05/2020
7.88
 4,840,870 8.06 8.08 7.86 3,716,140 3,028,780 16.9
21/05/2020
8.06
 6,693,720 8.03 8.08 7.88 152,450 5,000 3.6
20/05/2020
8.03
 4,798,130 8.16 8.16 7.98 134,140 11,720 3.0
19/05/2020
8.16
 7,262,590 8.19 8.48 8.14 1,009,780 146,940 22.1
18/05/2020
8.19
 11,745,840 7.78 8.19 7.72 2,743,830 252,000 61.3
15/05/2020
7.78
 5,062,250 7.72 7.82 7.65 958,800 52,030 21.5
14/05/2020
7.72
 5,055,950 7.80 7.80 7.62 3,143,030 1,809,060 31.6
13/05/2020
7.80
 7,305,760 7.85 7.90 7.52 2,445,100 745,770 40.3
12/05/2020
7.85
 6,834,010 7.86 7.90 7.62 2,479,320 52,980 58.3
11/05/2020
7.86
 8,508,370 7.44 7.88 7.57 2,743,080 69,430 63.7
08/05/2020
7.44
 14,723,540 6.98 7.46 7.02 5,979,270 3,814,250 48.1
07/05/2020
6.98
 3,376,550 6.80 6.98 6.79 694,720 14,250 14.4
06/05/2020
6.80
 2,650,480 6.64 6.80 6.62 423,360 98,900 6.6
05/05/2020
6.64
 2,323,990 6.54 6.67 6.53 399,920 287,740 2.2

Chính sách bảo mật | Điều khoản sử dụng |