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)
16/06/2020
7.12
 3,095,910 6.93 7.21 7.02 13,350 1,060 0.3
15/06/2020
6.93
 5,816,080 7.41 7.41 6.93 21,130 42,100 -0.4
12/06/2020
7.41
 6,053,520 7.41 7.47 7.09 257,530 3,410 5.8
11/06/2020
7.41
 7,897,200 7.74 7.79 7.41 301,200 0 7.3
10/06/2020
7.74
 5,601,590 7.73 7.86 7.53 0 63,460 -1.5
09/06/2020
7.73
 4,906,760 7.84 7.84 7.70 0 257,530 -6.2
08/06/2020
7.84
 8,059,810 7.86 8.02 7.82 4,040 301,200 -7.3
05/06/2020
7.86
 5,507,250 7.70 7.86 7.63 234,000 0 5.6
04/06/2020
7.70
 5,967,540 7.79 7.89 7.68 88,140 11,310 1.9
03/06/2020
7.79
 3,922,100 7.73 7.82 7.68 0 4,010 -0.1
02/06/2020
7.73
 5,977,010 7.87 7.97 7.68 2,000,000 2,252,580 -6.1
01/06/2020
7.87
 8,948,760 7.49 7.87 7.50 572,870 661,010 -2.1
29/05/2020
7.49
 3,696,450 7.41 7.50 7.36 35,160 0 0.8
28/05/2020
7.41
 6,455,000 7.37 7.53 7.29 12,850 0 0.3
27/05/2020
7.37
 7,919,070 7.74 7.84 7.37 31,720 860 0.8
26/05/2020
7.74
 5,056,700 7.70 7.94 7.71 39,160 50,000 -0.3
25/05/2020
7.70
 5,174,030 7.74 7.78 7.57 11,720 87,050 -1.8
22/05/2020
7.74
 4,840,870 7.92 7.94 7.73 3,716,140 3,028,780 16.9
21/05/2020
7.92
 6,693,720 7.89 7.94 7.74 152,450 5,000 3.6
20/05/2020
7.89
 4,798,130 8.02 8.02 7.84 134,140 11,720 3.0
19/05/2020
8.02
 7,262,590 8.05 8.34 8.00 1,009,780 146,940 22.1
18/05/2020
8.05
 11,745,840 7.65 8.05 7.58 2,743,830 252,000 61.3
15/05/2020
7.65
 5,062,250 7.58 7.68 7.52 958,800 52,030 21.5
14/05/2020
7.58
 5,055,950 7.66 7.66 7.49 3,143,030 1,809,060 31.6
13/05/2020
7.66
 7,305,760 7.71 7.76 7.39 2,445,100 745,770 40.3
12/05/2020
7.71
 6,834,010 7.73 7.76 7.49 2,479,320 52,980 58.3
11/05/2020
7.73
 8,508,370 7.31 7.74 7.44 2,743,080 69,430 63.7
08/05/2020
7.31
 14,723,540 6.86 7.33 6.89 5,979,270 3,814,250 48.1
07/05/2020
6.86
 3,376,550 6.69 6.86 6.67 694,720 14,250 14.4
06/05/2020
6.69
 2,650,480 6.52 6.69 6.51 423,360 98,900 6.6
05/05/2020
6.52
 2,323,990 6.43 6.56 6.41 399,920 287,740 2.2
04/05/2020
6.43
 3,624,730 6.57 6.57 6.25 769,470 35,790 14.8
29/04/2020
6.57
 4,670,320 6.73 6.77 6.57 626,310 1,202,500 -11.9
28/04/2020
6.73
 2,453,910 6.73 6.86 6.57 75,280 276,230 -4.2
27/04/2020
6.73
 8,928,000 6.57 7.02 6.72 4,040 3,851,050 -82.9
24/04/2020
6.57
 3,362,450 6.38 6.57 6.27 33,410 1,017,970 -19.9
23/04/2020
6.38
 3,739,790 6.48 6.64 6.38 237,420 1,567,700 -26.8
22/04/2020
6.48
 5,779,550 6.27 6.69 6.09 349,540 1,826,610 -30.1
21/04/2020
6.27
 5,653,730 6.73 6.73 6.27 132,380 201,030 -1.5
20/04/2020
6.73
 3,363,240 6.88 6.96 6.67 278,500 390,990 -2.4
17/04/2020
6.88
 5,009,510 6.97 7.12 6.78 286,580 1,857,240 -33.1
16/04/2020
6.97
 3,778,190 6.97 6.97 6.73 6,300 64,810 -1.3
15/04/2020
6.97
 4,994,760 6.83 7.25 6.89 25,210 436,410 -9.1
14/04/2020
6.83
 8,107,960 6.40 6.83 6.48 84,670 759,920 -14.1
13/04/2020
6.40
 4,611,900 5.98 6.40 6.09 34,570 881,673 -16.9
10/04/2020
5.98
 3,400,010 6.03 6.03 5.84 213,110 0 4.0
09/04/2020
6.03
 5,977,360 6.06 6.19 6.01 133,370 1,231,350 -20.9
08/04/2020
6.06
 3,738,500 6.24 6.24 5.96 772,090 1,214,040 -8.3
07/04/2020
6.24
 4,306,110 6.01 6.24 5.98 2,395,980 2,390,090 0.1
06/04/2020
6.01
 5,262,310 5.63 6.01 5.74 28,060 1,419,747 -26.1
03/04/2020
5.63
 3,237,360 5.53 5.72 5.51 200,010 1,170,330 -17.0
01/04/2020
5.53
 3,686,810 5.43 5.61 5.13 1,200,000 1,900,000 -12.1
31/03/2020
5.43
 4,500,760 5.84 5.92 5.43 100,000 890,000 -13.7
30/03/2020
5.84
 853,200 6.27 6.27 5.84 0 0 0
27/03/2020
6.27
 4,778,990 6.28 6.30 6.03 0 0 0
26/03/2020
6.28
 3,019,180 6.51 6.51 6.22 0 0 0
25/03/2020
6.51
 2,774,030 6.25 6.57 6.32 589,940 589,940 0
24/03/2020
6.25
 5,084,480 6.28 6.46 5.96 140,720 140,720 0
23/03/2020
6.28
 3,494,590 6.75 6.75 6.28 270 0 0.0
20/03/2020
6.75
 2,835,760 6.67 6.85 6.61 3,548,860 3,548,860 0
19/03/2020
6.67
 3,825,580 6.91 6.91 6.44 160,570 151,260 0.2
18/03/2020
6.91
 3,264,600 6.89 7.01 6.70 2,600,000 2,600,270 -0.0
17/03/2020
6.89
 6,240,600 6.72 6.96 6.25 657,983 657,363 0.0
16/03/2020
6.72
 5,035,890 7.21 7.21 6.72 18,399,520 18,447,530 -1.0
13/03/2020
7.21
 5,358,840 7.23 7.39 6.73 2,266,530 2,266,530 0
12/03/2020
7.23
 3,085,820 7.76 7.76 7.23 0 620 -0.0
11/03/2020
7.76
 6,458,650 8.34 8.46 7.76 0 0 0
10/03/2020
8.34
 4,663,130 8.21 8.50 7.87 2,000,000 2,000,000 0
09/03/2020
8.21
 3,853,010 8.82 8.82 8.21 0 0 0
06/03/2020
8.82
 2,153,680 8.93 8.93 8.72 3,767,220 3,767,220 0
05/03/2020
8.93
 4,983,410 8.71 9.12 8.72 1,782,780 1,782,780 0
04/03/2020
8.71
 2,990,200 8.71 8.75 8.51 0 0 0
03/03/2020
8.71
 2,436,430 8.63 8.85 8.69 105,870 105,870 0
02/03/2020
8.63
 3,124,310 8.72 8.75 8.59 0 0 0
28/02/2020
8.72
 4,992,410 9.09 9.09 8.59 0 0 0
27/02/2020
9.09
 2,905,090 9.07 9.15 8.93 733,651 733,651 0
26/02/2020
9.07
 4,144,870 9.07 9.27 8.88 82,840 82,840 0
25/02/2020
9.07
 6,045,630 8.59 9.07 8.40 9,318,180 9,300,000 -11.7
24/02/2020
8.59
 8,083,080 9.23 9.23 8.59 4,400,000 4,400,000 0
21/02/2020
9.23
 4,755,490 9.15 9.39 9.04 0 0 0
20/02/2020
9.15
 3,989,640 8.91 9.15 8.96 0 18,800 -0.5
19/02/2020
8.91
 3,026,480 8.79 8.95 8.82 6,768,420 6,768,420 0
18/02/2020
8.79
 2,659,640 8.69 8.85 8.63 5,700,000 5,700,000 0
17/02/2020
8.69
 2,799,180 8.71 8.75 8.58 0 0 0
14/02/2020
8.71
 5,754,040 8.53 8.82 8.53 16,300,000 16,300,000 0
13/02/2020
8.53
 3,721,290 8.29 8.53 8.13 12,850,000 12,850,000 0
12/02/2020
8.29
 6,169,610 8.14 8.61 8.24 0 0 0
11/02/2020
8.14
 4,954,840 7.89 8.14 7.87 0 0 0
10/02/2020
7.89
 4,827,980 8.13 8.13 7.89 0 0 0
07/02/2020
8.13
 5,941,140 8.18 8.22 7.98 0 0 0
06/02/2020
8.18
 8,466,820 7.74 8.18 7.55 0 0 0
05/02/2020
7.74
 6,401,650 7.52 7.89 7.62 0 0 0
04/02/2020
7.52
 4,567,030 7.25 7.52 7.21 500,000 500,000 0
03/02/2020
7.25
 4,531,780 7.20 7.52 6.81 0 0 0
31/01/2020
7.20
 4,664,680 7.28 7.41 7.20 1,306,610 0 31.7
30/01/2020
7.28
 4,277,050 7.57 7.57 7.17 138,660 83,000 1.4
22/01/2020
7.57
 2,728,060 7.55 7.63 7.41 0 0 0
21/01/2020
7.55
 5,349,510 7.21 7.57 7.25 0 0 0
20/01/2020
7.21
 2,478,120 7.02 7.21 6.97 0 0 0
17/01/2020
7.02
 2,388,200 7.01 7.10 6.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |