Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.60
-0.10
(-0.39%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |