Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28.20
0.60
(2.17%)
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
(2026-08-18) 		2.70 10.84% 419,348,600 1,215,900 0
24.85
28.25
28.20
2 tháng
(2026-07-20) 		2.60 10.40% 726,067,100 1,215,900 0
24.35
28.25
28.20
3 tháng
(2026-06-19) 		1.70 6.56% 1,012,695,000 1,215,900 0
24.35
28.25
28.20
6 tháng
(2026-03-23) 		4.02 17.04% 1,976,180,800 1,215,900 0
23.58
28.25
28.20
12 tháng
(2025-09-22) 		-1.39 -4.78% 4,979,720,900 1,215,900 0
23.58
33.11
28.20
24 tháng
(2024-09-27) 		8.71 46.09% 11,725,478,100 1,215,900 0
15.26
37.98
28.20
36 tháng
(2023-10-03) 		9.42 51.82% 15,961,992,900 1,215,900 0
15.26
37.98
28.20
60 tháng
(2021-10-13) 		6.33 29.78% 23,872,040,800 -86,119,423 -3,128.2
12.68
37.98
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2021
14.72
 5,147,000 14.32 14.78 14.24 517,300 524,080 -3.1
31/03/2021
14.32
 2,875,600 14.41 14.41 14.17 10,000 0 0.4
30/03/2021
14.41
 3,701,300 14.27 14.51 14.17 1,545,800 1,526,200 0.9
29/03/2021
14.27
 2,731,800 13.92 14.27 13.80 7,100 0 0.3
26/03/2021
13.92
 3,505,000 13.87 13.98 13.31 0 10,000 -0.4
25/03/2021
13.87
 2,258,200 14.14 14.20 13.82 354,900 374,500 -0.8
24/03/2021
14.14
 3,766,600 14.27 14.27 13.79 350,000 357,100 -0.3
23/03/2021
14.27
 3,984,700 14.40 14.40 14.11 0 0 0
22/03/2021
14.40
 4,302,500 14.49 14.49 14.20 80,000 80,000 0
19/03/2021
14.49
 2,892,600 14.70 14.70 14.36 40,000 40,000 0
18/03/2021
14.70
 6,211,400 14.30 14.70 14.35 1,830,000 1,830,000 0
17/03/2021
14.30
 3,472,100 14.22 14.41 14.08 1,000,000 1,011,100 -0.5
16/03/2021
14.22
 5,495,600 14.36 14.36 13.92 2,057,780 2,047,880 0.4
15/03/2021
14.36
 5,081,100 14.27 14.43 14.08 2,099,800 2,099,800 0
12/03/2021
14.27
 8,652,300 14.03 14.43 14.03 6,759,700 6,759,700 0
11/03/2021
14.03
 7,863,700 13.47 14.24 13.53 3,400,000 3,409,900 -0.4
10/03/2021
13.47
 3,655,900 13.40 13.59 13.24 948,300 948,300 0
09/03/2021
13.40
 5,754,000 13.26 13.63 12.99 200,000 202,000 -0.1
08/03/2021
13.26
 3,558,200 13.40 13.63 13.11 548,000 558,000 -0.4
05/03/2021
13.40
 3,581,200 13.31 13.43 12.99 2,300,000 2,300,700 -0.0
04/03/2021
13.31
 7,501,300 13.34 13.71 12.83 1,023,800 1,023,800 0
03/03/2021
13.34
 6,067,500 13.07 13.37 13.02 200,000 200,000 0
02/03/2021
13.07
 5,150,400 13.08 13.19 13.02 500,000 515,900 -0.6
01/03/2021
13.08
 3,352,500 12.83 13.13 12.84 500 0 0.0
26/02/2021
12.83
 5,846,800 12.70 12.91 12.39 125,646 106,156 7.7
25/02/2021
12.70
 7,600,300 12.73 12.83 12.33 1,600,000 1,615,400 -0.6
24/02/2021
12.73
 4,924,100 12.99 13.18 12.67 350,000 350,500 -0.0
23/02/2021
12.99
 8,992,000 13.13 13.34 12.67 196,200 543,400 -14.3
22/02/2021
13.13
 4,886,200 13.02 13.47 12.84 45,000 46,200 -0.0
19/02/2021
13.02
 5,478,300 13.24 13.24 12.86 0 0 0
18/02/2021
13.24
 5,151,300 13.19 13.31 12.83 0 2,700 -0.1
17/02/2021
13.19
 6,880,800 12.34 13.19 12.57 0 13,700 -0.6
09/02/2021
12.34
 11,427,300 11.54 12.34 11.35 0 2,100 -0.1
08/02/2021
11.54
 8,585,000 11.86 11.86 11.06 390,000 390,000 0
05/02/2021
11.86
 5,609,800 11.74 11.90 11.64 4,200,100 4,200,000 0.0
04/02/2021
11.74
 8,271,100 11.37 11.93 11.38 20,000 1,000 0.7
03/02/2021
11.37
 7,212,700 10.63 11.37 10.74 39,800 3,000 1.2
02/02/2021
10.63
 4,539,500 9.94 10.63 9.94 74,300 50,100 0.8
01/02/2021
9.94
 8,096,300 9.62 10.15 9.62 41,300 61,300 -0.6
29/01/2021
9.62
 7,679,900 9.51 10.16 9.04 1,600 39,800 -1.1
28/01/2021
9.51
 8,709,000 10.21 10.21 9.51 341,000 364,100 -0.7
27/01/2021
10.21
 8,073,900 10.85 11.06 10.13 661,100 660,000 0.0
26/01/2021
10.85
 6,629,100 11.51 11.51 10.71 1,254,000 1,245,000 0.3
25/01/2021
11.51
 3,524,100 11.70 11.70 11.41 579,900 561,100 0.7
22/01/2021
11.70
 4,065,000 11.61 11.80 11.46 2,200 1,200 0.0
21/01/2021
11.61
 6,882,400 10.97 11.72 10.97 0 10,600 -0.4
20/01/2021
10.97
 8,073,200 10.87 11.06 10.13 14,900 20,000 -0.2
19/01/2021
10.87
 7,415,600 11.69 11.69 10.87 152,200 152,200 0.0
18/01/2021
11.69
 5,121,400 11.94 11.98 11.69 831,900 831,900 0
15/01/2021
11.94
 4,658,200 11.80 12.18 11.86 167,000 181,900 -0.6
14/01/2021
11.80
 6,531,000 11.45 11.96 11.38 169,000 169,300 -0.0
13/01/2021
11.45
 5,529,300 11.19 11.61 11.13 197,000 167,000 1.0
12/01/2021
11.19
 4,612,500 11.29 11.29 11.00 167,500 167,000 0
11/01/2021
11.29
 4,430,300 11.40 11.54 11.24 805,100 668,200 4.9
08/01/2021
11.40
 4,558,600 11.19 11.54 11.21 74,500 30,000 1.6
07/01/2021
11.19
 4,691,100 11.03 11.21 10.93 30,000 500 1.0
06/01/2021
11.03
 6,159,400 11.01 11.22 10.97 489,000 139,000 12.3
05/01/2021
11.01
 5,658,200 10.97 11.11 10.87 246,950 247,450 -0.2
04/01/2021
10.97
 8,385,500 10.42 10.97 10.44 79,000 82,000 -1.0
31/12/2020
10.42
 7,292,340 10.20 10.53 10.20 16,500 488,930 -15.2
30/12/2020
10.20
 5,655,530 10.16 10.39 10.20 15,000 69,500 -1.2
29/12/2020
10.16
 5,984,160 10.36 10.39 10.13 160,100 96,070 2.0
28/12/2020
10.36
 4,538,820 10.42 10.58 10.26 0 16,500 -0.5
25/12/2020
10.42
 6,106,960 10.10 10.42 9.91 0 15,000 -0.5
24/12/2020
10.10
 6,840,970 10.26 10.40 9.62 167,000 231,100 -2.0
23/12/2020
10.26
 5,132,140 10.58 10.58 9.94 170,370 167,000 0.1
22/12/2020
10.58
 5,859,550 10.58 10.74 10.32 523,300 175,830 11.5
21/12/2020
10.58
 5,858,030 10.15 10.74 10.29 531,000 518,100 0.4
18/12/2020
10.15
 9,700,790 9.49 10.15 9.62 830,100 3,370 25.0
17/12/2020
9.49
 9,755,270 9.39 9.70 9.31 450,000 806,300 -10.5
16/12/2020
9.39
 7,373,790 9.01 9.43 8.98 185,150 197,000 -0.4
15/12/2020
9.01
 6,064,100 9.20 9.28 8.99 870,180 1,506,140 -17.9
14/12/2020
9.20
 5,650,800 9.07 9.28 9.11 1,162,880 1,087,100 2.2
11/12/2020
9.07
 4,421,030 8.98 9.07 8.91 350,210 185,150 4.7
10/12/2020
8.98
 6,090,320 9.12 9.15 8.98 62,160 194,140 -3.7
09/12/2020
9.12
 5,329,840 9.09 9.23 9.09 591,870 345,880 7.1
08/12/2020
9.09
 4,733,470 9.01 9.15 9.01 634,030 433,210 5.8
07/12/2020
9.01
 4,444,700 8.91 9.09 8.95 411,590 330,310 2.3
04/12/2020
8.91
 7,675,980 9.07 9.15 8.91 1,627,660 567,280 30.1
03/12/2020
9.07
 8,445,590 8.88 9.12 8.82 5,149,940 584,030 128.7
02/12/2020
8.88
 7,549,440 8.95 8.98 8.79 2,002,130 372,920 45.2
01/12/2020
8.95
 10,951,390 8.59 8.98 8.45 3,467,200 394,910 83.2
30/11/2020
8.59
 9,088,440 8.66 8.75 8.59 742,750 278,500 12.6
27/11/2020
8.66
 6,241,440 8.72 8.74 8.56 993,740 763,310 6.2
26/11/2020
8.72
 7,724,470 8.56 8.72 8.48 686,160 447,830 6.4
25/11/2020
8.56
 12,314,880 8.22 8.56 8.24 541,330 474,180 1.7
24/11/2020
8.22
 8,744,090 8.18 8.34 8.10 1,359,890 1,361,250 0.0
23/11/2020
8.18
 6,795,490 8.18 8.19 7.62 1,102,460 280,300 20.9
20/11/2020
8.18
 5,233,610 8.18 8.18 8.06 641,250 202,000 11.2
19/11/2020
8.18
 11,858,880 7.98 8.21 7.98 1,269,730 446,870 20.9
18/11/2020
7.98
 7,668,540 8.02 8.08 7.97 396,490 2,313,040 -47.9
17/11/2020
8.02
 7,777,280 7.74 8.02 7.70 526,180 1,651,870 -27.4

Chính sách bảo mật | Điều khoản sử dụng |