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)
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
04/02/2020
7.65
 4,567,030 7.38 7.65 7.34 500,000 500,000 0
03/02/2020
7.38
 4,531,780 7.33 7.65 6.93 0 0 0
31/01/2020
7.33
 4,664,680 7.41 7.54 7.33 1,306,610 0 31.7
30/01/2020
7.41
 4,277,050 7.70 7.70 7.29 138,660 83,000 1.4
22/01/2020
7.70
 2,728,060 7.69 7.77 7.54 0 0 0
21/01/2020
7.69
 5,349,510 7.34 7.70 7.38 0 0 0
20/01/2020
7.34
 2,478,120 7.15 7.34 7.10 0 0 0
17/01/2020
7.15
 2,388,200 7.13 7.23 7.08 0 0 0
16/01/2020
7.13
 2,814,400 7.07 7.16 7.07 0 0 0
15/01/2020
7.07
 2,024,320 6.90 7.08 6.90 0 0 0
14/01/2020
6.90
 2,049,630 6.72 6.95 6.74 0 0 0
13/01/2020
6.72
 1,278,670 6.87 6.90 6.72 3,217,000 3,217,000 0
10/01/2020
6.87
 3,102,860 6.77 6.95 6.77 0 0 0
09/01/2020
6.77
 3,379,270 6.56 6.79 6.61 0 0 0
08/01/2020
6.56
 2,417,600 6.64 6.64 6.49 0 0 0
07/01/2020
6.64
 1,298,520 6.51 6.64 6.53 0 0 0
06/01/2020
6.51
 1,655,410 6.66 6.66 6.51 0 0 0
03/01/2020
6.66
 1,416,280 6.71 6.84 6.64 0 0 0
02/01/2020
6.71
 1,721,220 6.53 6.76 6.54 0 2,190 -0.0
31/12/2019
6.53
 2,806,420 6.46 6.58 6.46 3,569,318 3,569,318 0
30/12/2019
6.46
 2,141,690 6.43 6.51 6.43 0 0 0
27/12/2019
6.43
 1,797,050 6.43 6.45 6.36 0 0 0
26/12/2019
6.43
 1,151,860 6.38 6.45 6.36 0 0 0
25/12/2019
6.38
 1,507,470 6.30 6.41 6.33 0 0 0
24/12/2019
6.30
 1,781,170 6.31 6.33 6.25 0 0 0
23/12/2019
6.31
 2,875,410 6.40 6.41 6.28 0 0 0
20/12/2019
6.40
 1,853,360 6.27 6.40 6.25 0 0 0
19/12/2019
6.27
 2,009,470 6.28 6.30 6.22 0 0 0
18/12/2019
6.28
 1,037,840 6.30 6.33 6.27 240,870 241,870 -0.0
17/12/2019
6.30
 685,290 6.40 6.43 6.28 0 0 0
16/12/2019
6.40
 1,273,040 6.41 6.45 6.28 0 0 0
13/12/2019
6.41
 971,530 6.41 6.51 6.41 0 0 0
12/12/2019
6.41
 1,210,790 6.28 6.43 6.28 349,977 349,977 0
11/12/2019
6.28
 1,078,520 6.22 6.30 6.20 3,853,085 3,853,085 0
10/12/2019
6.22
 588,880 6.33 6.33 6.20 0 0 0
09/12/2019
6.33
 681,230 6.40 6.43 6.27 0 0 0
06/12/2019
6.40
 724,890 6.40 6.41 6.30 0 0 0
05/12/2019
6.40
 659,120 6.45 6.45 6.31 0 0 0
04/12/2019
6.45
 1,792,870 6.10 6.45 6.12 5,488,170 5,488,170 0
03/12/2019
6.10
 1,407,780 6.36 6.36 6.10 0 0 0
02/12/2019
6.36
 1,081,350 6.58 6.58 6.36 0 0 0
29/11/2019
6.58
 746,320 6.54 6.58 6.49 0 0 0
28/11/2019
6.54
 1,457,550 6.66 6.66 6.53 0 0 0
27/11/2019
6.66
 811,170 6.67 6.69 6.61 1,039,794 1,039,794 0
26/11/2019
6.67
 1,466,120 6.59 6.67 6.59 7,644,920 7,644,920 0
25/11/2019
6.59
 971,910 6.59 6.62 6.53 0 0 0
22/11/2019
6.59
 1,427,400 6.53 6.67 6.49 7,144,587 7,144,587 0
21/11/2019
6.53
 3,763,320 6.82 6.90 6.53 0 0 0
20/11/2019
6.82
 1,165,400 6.95 6.95 6.79 0 0 0
19/11/2019
6.95
 681,940 6.92 6.95 6.89 0 0 0
18/11/2019
6.92
 792,340 6.98 6.98 6.90 0 0 0
15/11/2019
6.98
 1,380,960 6.85 6.98 6.85 622,620 622,620 0
14/11/2019
6.85
 2,274,640 7.02 7.02 6.85 0 0 0
13/11/2019
7.02
 2,355,410 7.07 7.10 6.93 0 0 0
12/11/2019
7.07
 1,718,900 7.15 7.15 7.07 0 0 0
11/11/2019
7.15
 1,616,350 7.23 7.23 7.10 0 0 0
08/11/2019
7.23
 2,231,330 7.18 7.26 7.18 0 0 0
07/11/2019
7.18
 1,413,420 7.23 7.26 7.16 420,270 420,270 0
06/11/2019
7.23
 1,956,570 7.26 7.31 7.20 0 0 0
05/11/2019
7.26
 2,840,680 7.18 7.28 7.18 0 6,940 -0.2
04/11/2019
7.18
 2,560,810 7.02 7.18 7.03 0 0 0
01/11/2019
7.02
 2,147,430 7.02 7.07 6.93 0 0 0
31/10/2019
7.02
 1,355,840 7.11 7.13 7.02 0 0 0
30/10/2019
7.11
 1,420,070 7.15 7.15 7.08 0 0 0
29/10/2019
7.15
 721,860 7.20 7.21 7.11 0 0 0
28/10/2019
7.20
 1,353,560 7.18 7.21 7.16 0 0 0
25/10/2019
7.18
 1,523,140 7.11 7.18 7.10 0 0 0
24/10/2019
7.11
 1,860,430 7.23 7.23 7.10 0 10,410 -0.2
23/10/2019
7.23
 5,490,120 7.15 7.23 7.07 0 0 0
22/10/2019
7.15
 6,452,040 7.18 7.18 7.10 0 0 0
21/10/2019
7.18
 5,984,800 7.31 7.31 7.10 314,500 314,500 0
18/10/2019
7.31
 5,441,580 7.34 7.34 7.18 272,000 272,000 0

Chính sách bảo mật | Điều khoản sử dụng |