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)
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
04/05/2020
6.54
 3,624,730 6.69 6.69 6.36 769,470 35,790 14.8
29/04/2020
6.69
 4,670,320 6.85 6.89 6.69 626,310 1,202,500 -11.9
28/04/2020
6.85
 2,453,910 6.85 6.98 6.69 75,280 276,230 -4.2
27/04/2020
6.85
 8,928,000 6.69 7.15 6.84 4,040 3,851,050 -82.9
24/04/2020
6.69
 3,362,450 6.49 6.69 6.38 33,410 1,017,970 -19.9
23/04/2020
6.49
 3,739,790 6.59 6.76 6.49 237,420 1,567,700 -26.8
22/04/2020
6.59
 5,779,550 6.38 6.80 6.20 349,540 1,826,610 -30.1
21/04/2020
6.38
 5,653,730 6.85 6.85 6.38 132,380 201,030 -1.5
20/04/2020
6.85
 3,363,240 7.00 7.08 6.79 278,500 390,990 -2.4
17/04/2020
7.00
 5,009,510 7.10 7.24 6.90 286,580 1,857,240 -33.1
16/04/2020
7.10
 3,778,190 7.10 7.10 6.85 6,300 64,810 -1.3
15/04/2020
7.10
 4,994,760 6.95 7.38 7.02 25,210 436,410 -9.1
14/04/2020
6.95
 8,107,960 6.51 6.95 6.59 84,670 759,920 -14.1
13/04/2020
6.51
 4,611,900 6.09 6.51 6.20 34,570 881,673 -16.9
10/04/2020
6.09
 3,400,010 6.13 6.13 5.94 213,110 0 4.0
09/04/2020
6.13
 5,977,360 6.17 6.30 6.12 133,370 1,231,350 -20.9
08/04/2020
6.17
 3,738,500 6.35 6.35 6.07 772,090 1,214,040 -8.3
07/04/2020
6.35
 4,306,110 6.12 6.35 6.09 2,395,980 2,390,090 0.1
06/04/2020
6.12
 5,262,310 5.73 6.12 5.84 28,060 1,419,747 -26.1
03/04/2020
5.73
 3,237,360 5.63 5.82 5.61 200,010 1,170,330 -17.0
01/04/2020
5.63
 3,686,810 5.53 5.71 5.22 1,200,000 1,900,000 -12.1
31/03/2020
5.53
 4,500,760 5.94 6.02 5.53 100,000 890,000 -13.7
30/03/2020
5.94
 853,200 6.38 6.38 5.94 0 0 0
27/03/2020
6.38
 4,778,990 6.40 6.41 6.13 0 0 0
26/03/2020
6.40
 3,019,180 6.62 6.62 6.33 0 0 0
25/03/2020
6.62
 2,774,030 6.36 6.69 6.43 589,940 589,940 0
24/03/2020
6.36
 5,084,480 6.40 6.58 6.07 140,720 140,720 0
23/03/2020
6.40
 3,494,590 6.87 6.87 6.40 270 0 0.0
20/03/2020
6.87
 2,835,760 6.79 6.97 6.72 3,548,860 3,548,860 0
19/03/2020
6.79
 3,825,580 7.03 7.03 6.56 160,570 151,260 0.2
18/03/2020
7.03
 3,264,600 7.02 7.13 6.82 2,600,000 2,600,270 -0.0
17/03/2020
7.02
 6,240,600 6.84 7.08 6.36 657,983 657,363 0.0
16/03/2020
6.84
 5,035,890 7.34 7.34 6.84 18,399,520 18,447,530 -1.0
13/03/2020
7.34
 5,358,840 7.36 7.52 6.85 2,266,530 2,266,530 0
12/03/2020
7.36
 3,085,820 7.90 7.90 7.36 0 620 -0.0
11/03/2020
7.90
 6,458,650 8.48 8.62 7.90 0 0 0
10/03/2020
8.48
 4,663,130 8.35 8.65 8.01 2,000,000 2,000,000 0
09/03/2020
8.35
 3,853,010 8.97 8.97 8.35 0 0 0
06/03/2020
8.97
 2,153,680 9.09 9.09 8.88 3,767,220 3,767,220 0
05/03/2020
9.09
 4,983,410 8.86 9.28 8.88 1,782,780 1,782,780 0
04/03/2020
8.86
 2,990,200 8.86 8.91 8.66 0 0 0
03/03/2020
8.86
 2,436,430 8.78 9.01 8.84 105,870 105,870 0
02/03/2020
8.78
 3,124,310 8.88 8.91 8.75 0 0 0
28/02/2020
8.88
 4,992,410 9.25 9.25 8.75 0 0 0
27/02/2020
9.25
 2,905,090 9.24 9.32 9.09 733,651 733,651 0
26/02/2020
9.24
 4,144,870 9.24 9.43 9.04 82,840 82,840 0
25/02/2020
9.24
 6,045,630 8.75 9.24 8.55 9,318,180 9,300,000 -11.7
24/02/2020
8.75
 8,083,080 9.40 9.40 8.75 4,400,000 4,400,000 0
21/02/2020
9.40
 4,755,490 9.32 9.56 9.20 0 0 0
20/02/2020
9.32
 3,989,640 9.07 9.32 9.12 0 18,800 -0.5
19/02/2020
9.07
 3,026,480 8.94 9.10 8.97 6,768,420 6,768,420 0
18/02/2020
8.94
 2,659,640 8.84 9.01 8.78 5,700,000 5,700,000 0
17/02/2020
8.84
 2,799,180 8.86 8.91 8.73 0 0 0
14/02/2020
8.86
 5,754,040 8.68 8.97 8.68 16,300,000 16,300,000 0
13/02/2020
8.68
 3,721,290 8.44 8.68 8.27 12,850,000 12,850,000 0
12/02/2020
8.44
 6,169,610 8.29 8.76 8.39 0 0 0
11/02/2020
8.29
 4,954,840 8.03 8.29 8.01 0 0 0
10/02/2020
8.03
 4,827,980 8.27 8.27 8.03 0 0 0
07/02/2020
8.27
 5,941,140 8.32 8.37 8.13 0 0 0
06/02/2020
8.32
 8,466,820 7.88 8.32 7.69 0 0 0
05/02/2020
7.88
 6,401,650 7.65 8.03 7.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |