Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.90
-0.50
(-1.89%)
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
(2026-05-20) 		-0.30 -1.12% 275,568,600 -33,179,518 0
25.60
28.05
25.90
2 tháng
(2026-04-20) 		-1.16 -4.21% 561,049,000 -52,468,358 0
25.60
28.15
25.90
3 tháng
(2026-03-23) 		2.82 11.95% 895,880,900 -66,801,772 0
23.58
28.15
25.90
6 tháng
(2025-12-22) 		-2.09 -7.35% 2,137,124,700 -25,853,772 1,244.7
23.58
29.97
25.90
12 tháng
(2025-06-24) 		8.17 44.85% 6,595,497,600 -15,252,728 -237.6
18.03
37.98
25.90
24 tháng
(2024-07-01) 		8.23 45.26% 11,520,209,600 -173,140,452 -3,296.1
15.26
37.98
25.90
36 tháng
(2023-07-05) 		9.13 52.86% 15,454,027,600 -354,614,246 -6,868.1
15.26
37.98
25.90
60 tháng
(2021-07-15) 		5.88 28.65% 22,540,545,200 -473,856,064 -10,895.8
12.68
37.98
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
7.76
 4,114,660 7.68 7.82 7.66 168,330 5,000 3.9
03/11/2020
7.68
 5,180,160 7.63 7.73 7.62 394,430 912,950 -12.4
02/11/2020
7.63
 2,448,770 7.57 7.63 7.50 42,620 0 1.0
30/10/2020
7.57
 6,047,360 7.47 7.57 7.34 1,036,820 309,490 16.8
29/10/2020
7.47
 6,042,720 7.44 7.60 7.37 107,000 74,760 0.8
28/10/2020
7.44
 9,590,780 7.81 7.84 7.44 434,120 47,510 9.3
27/10/2020
7.81
 10,193,930 7.79 7.98 7.79 1,444,800 12,360 35.2
26/10/2020
7.79
 9,920,290 8.24 8.34 7.79 248,170 30,750 5.6
23/10/2020
8.24
 7,225,270 8.21 8.24 8.10 36,690 245,380 -5.3
22/10/2020
8.21
 8,544,500 8.05 8.21 8.02 376,720 473,980 -2.5
21/10/2020
8.05
 16,059,760 7.95 8.43 7.94 2,463,610 2,414,000 1.6
20/10/2020
7.95
 12,978,810 7.84 8.00 7.73 1,302,840 4,033,970 -67.4
19/10/2020
7.84
 7,119,110 7.89 7.97 7.81 16,800 1,961,740 -48.0
16/10/2020
7.89
 11,567,220 7.71 8.03 7.66 16,200 1,135,940 -27.4
15/10/2020
7.71
 8,354,960 7.70 7.76 7.63 766,847 2,089,737 -31.8
14/10/2020
7.70
 10,165,900 7.50 7.74 7.50 115,780 1,298,420 -28.2
13/10/2020
7.50
 2,640,580 7.50 7.55 7.45 405,660 21,000 9.0
12/10/2020
7.50
 3,568,850 7.50 7.65 7.44 227,880 39,600 4.4
09/10/2020
7.50
 3,496,030 7.52 7.57 7.44 372,420 60,000 7.3
08/10/2020
7.52
 7,614,850 7.62 7.66 7.44 82,530 100,000 -0.4
07/10/2020
7.62
 6,265,650 7.74 7.76 7.62 373,680 0 9.0
06/10/2020
7.74
 6,138,720 7.76 7.82 7.68 536,690 533,190 0.1
05/10/2020
7.76
 7,056,130 7.58 7.81 7.66 1,035,970 1,060,650 -0.6
02/10/2020
7.58
 7,817,380 7.73 7.76 7.45 500 373,680 -8.8
01/10/2020
7.73
 5,282,040 7.62 7.79 7.62 44,290 4,000 1.0
30/09/2020
7.62
 5,209,330 7.62 7.63 7.52 0 1,035,970 -24.5
29/09/2020
7.62
 11,580,400 7.63 7.86 7.60 1,000,000 1,000,500 -0.0
28/09/2020
7.63
 8,487,830 7.47 7.66 7.47 75,890 50,000 0.6
25/09/2020
7.47
 3,183,400 7.52 7.53 7.42 0 0 0
24/09/2020
7.52
 4,039,760 7.63 7.63 7.49 59,140 0 1.4
23/09/2020
7.63
 8,698,840 7.50 7.66 7.49 0 75,890 -1.8
22/09/2020
7.50
 3,202,400 7.49 7.53 7.41 0 0 0
21/09/2020
7.49
 4,397,490 7.45 7.57 7.45 440,000 540,000 -2.3
18/09/2020
7.45
 3,514,770 7.33 7.45 7.34 0 0 0
17/09/2020
7.33
 3,498,770 7.37 7.47 7.33 0 0 0
16/09/2020
7.37
 2,661,850 7.39 7.41 7.34 0 0 0
15/09/2020
7.39
 4,132,960 7.44 7.45 7.37 299,430 299,430 0
14/09/2020
7.44
 3,269,680 7.33 7.50 7.34 100,570 100,570 0
11/09/2020
7.33
 2,477,680 7.31 7.36 7.25 0 0 0
10/09/2020
7.31
 3,480,600 7.33 7.39 7.31 0 0 0
09/09/2020
7.33
 4,942,330 7.34 7.37 7.20 152,800 152,800 0
08/09/2020
7.34
 4,753,470 7.21 7.37 7.21 0 0 0
07/09/2020
7.21
 5,894,450 7.52 7.58 7.21 21,000 0 0.5
04/09/2020
7.52
 4,108,490 7.60 7.60 7.42 94,000 93,000 0.0
03/09/2020
7.60
 4,243,550 7.50 7.66 7.49 2,430 0 0.1
01/09/2020
7.50
 5,219,730 7.49 7.53 7.31 0 0 0
31/08/2020
7.49
 3,366,690 7.57 7.68 7.45 196,000 196,000 0.0
28/08/2020
7.57
 7,066,080 7.41 7.68 7.41 230,500 232,430 -0.0
27/08/2020
7.41
 3,895,810 7.34 7.42 7.31 317,660 291,000 0.6
26/08/2020
7.34
 4,447,250 7.37 7.44 7.31 1,132,100 1,133,000 -0.0
25/08/2020
7.37
 6,281,220 7.44 7.55 7.33 470 500 -0.0
24/08/2020
7.44
 7,218,650 7.02 7.44 7.15 0 27,660 -0.6
21/08/2020
7.02
 6,115,290 6.85 7.04 6.86 0 100 -0.0
20/08/2020
6.85
 3,565,530 6.86 6.94 6.83 0 470 -0.0
19/08/2020
6.86
 1,674,410 6.83 6.91 6.83 0 0 0
18/08/2020
6.83
 1,946,050 6.83 6.91 6.83 0 0 0
17/08/2020
6.83
 2,622,220 6.86 6.89 6.75 0 0 0
14/08/2020
6.86
 3,519,020 6.97 7.02 6.83 5,200 0 0.1
13/08/2020
6.97
 2,332,480 6.96 7.04 6.96 27,400 27,400 0
12/08/2020
6.96
 3,717,070 6.88 6.97 6.88 0 0 0
11/08/2020
6.88
 2,037,520 6.85 6.93 6.83 600,000 605,200 -0.1
10/08/2020
6.85
 3,389,710 6.81 6.96 6.85 0 0 0
07/08/2020
6.81
 2,371,520 6.85 6.89 6.78 0 0 0
06/08/2020
6.85
 3,045,480 6.89 6.96 6.80 3,700 0 0.1
05/08/2020
6.89
 3,364,040 6.77 6.89 6.70 1,100 1,000 0.0
04/08/2020
6.77
 3,447,430 6.72 6.93 6.72 100 800 -0.0
03/08/2020
6.72
 2,830,540 6.48 6.72 6.44 106,250 0 2.2
31/07/2020
6.48
 2,482,510 6.51 6.56 6.32 1,880,970 1,880,160 0.0
30/07/2020
6.51
 2,303,200 6.40 6.64 6.41 2,940 106,250 -2.0
29/07/2020
6.40
 3,449,970 6.64 6.64 6.22 2,940 106,250 -2.0
28/07/2020
6.64
 4,735,520 6.33 6.64 6.33 10,580 800 0.2
27/07/2020
6.33
 6,466,340 6.80 6.80 6.33 0 1,000 -0.0
24/07/2020
6.80
 6,808,310 7.21 7.21 6.72 170,550 173,500 -0.1
23/07/2020
7.21
 2,381,770 7.20 7.21 7.09 0 1,000,000 -21.5
22/07/2020
7.20
 2,218,260 7.29 7.34 7.17 130 160 -0.0
21/07/2020
7.29
 1,824,020 7.28 7.33 7.21 2,960 10,400 -0.2
20/07/2020
7.28
 2,940,660 7.39 7.47 7.28 2,456,280 2,456,280 0
17/07/2020
7.39
 5,084,760 7.25 7.44 7.20 15,290 150 0.3
16/07/2020
7.25
 1,943,770 7.21 7.25 7.18 5,160 2,960 0.0
15/07/2020
7.21
 2,201,940 7.12 7.31 7.21 1,400 0 0.0
14/07/2020
7.12
 3,437,110 7.17 7.18 7.02 550 15,290 -0.3
13/07/2020
7.17
 2,564,770 7.26 7.36 7.12 0 5,110 -0.1
10/07/2020
7.26
 2,240,110 7.33 7.39 7.23 23,370 23,370 0
09/07/2020
7.33
 4,798,980 7.02 7.36 7.07 107,130 2,000 2.3
08/07/2020
7.02
 1,670,440 6.96 7.04 6.89 0 0 0
07/07/2020
6.96
 2,029,580 7.05 7.15 6.94 1,283,462 1,283,462 0
06/07/2020
7.05
 2,037,820 6.83 7.09 6.83 500 125,680 -2.8
03/07/2020
6.83
 938,470 6.88 6.89 6.81 0 0 0
02/07/2020
6.88
 1,662,300 6.93 6.96 6.80 0 0 0
01/07/2020
6.93
 2,251,530 6.56 6.93 6.51 0 500 -0.0
30/06/2020
6.56
 2,998,040 6.73 6.86 6.49 123,000 120,800 0.0
29/06/2020
6.73
 4,380,250 7.05 7.05 6.69 123,000 120,800 0.0
26/06/2020
7.05
 1,451,880 7.05 7.18 6.99 123,000 120,800 0.0
25/06/2020
7.05
 2,302,810 7.15 7.15 6.99 34,840 0 0.8
24/06/2020
7.15
 2,522,610 7.29 7.31 7.12 4,590 0 0.1
23/06/2020
7.29
 2,034,230 7.28 7.33 7.18 990 3,000 -0.0
22/06/2020
7.28
 2,070,530 7.31 7.37 7.21 0 1,000 -0.0
19/06/2020
7.31
 2,450,770 7.15 7.33 7.17 119,710 115,000 0.1
18/06/2020
7.15
 1,526,680 7.17 7.23 7.09 38,450 2,000 0.8
17/06/2020
7.17
 2,786,240 7.12 7.23 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |