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)
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
17/10/2019
7.34
 3,383,810 7.36 7.36 7.28 169,002 169,002 0
16/10/2019
7.36
 3,588,970 7.36 7.41 7.33 179,000 179,000 0
15/10/2019
7.36
 3,596,130 7.28 7.38 7.24 179,000 179,000 0
14/10/2019
7.28
 6,297,580 7.21 7.28 7.20 314,000 314,000 0
11/10/2019
7.21
 4,901,190 7.24 7.29 7.21 245,000 257,000 -0.3
10/10/2019
7.24
 4,631,640 7.21 7.28 7.21 230,000 230,000 0
09/10/2019
7.21
 5,862,290 7.18 7.23 7.15 293,000 293,000 0
08/10/2019
7.18
 6,267,420 7.10 7.18 7.08 313,000 313,000 0
07/10/2019
7.10
 6,787,920 7.28 7.31 7.07 339,000 339,000 0
04/10/2019
7.28
 5,301,990 7.38 7.42 7.28 265,000 265,000 0
03/10/2019
7.38
 5,776,630 7.38 7.38 7.23 288,000 288,000 0
02/10/2019
7.38
 6,785,320 7.29 7.44 7.26 250,000 250,000 0
01/10/2019
7.29
 2,565,290 7.20 7.31 7.18 128,000 128,000 0
30/09/2019
7.20
 2,557,340 7.23 7.33 7.18 127,000 127,000 0
27/09/2019
7.23
 3,953,810 7.07 7.23 7.07 197,000 197,000 0
26/09/2019
7.07
 2,507,810 6.98 7.08 7.00 125,000 125,000 0
25/09/2019
6.98
 1,989,490 6.97 7.00 6.93 95,000 95,000 0
24/09/2019
6.97
 1,632,130 6.98 7.00 6.92 81,000 81,000 0
23/09/2019
6.98
 3,619,730 6.98 7.08 6.97 180,000 180,000 0
20/09/2019
6.98
 2,730,910 7.00 7.02 6.92 135,000 135,000 0
19/09/2019
7.00
 2,486,530 6.89 7.00 6.85 124,000 124,000 0
18/09/2019
6.89
 3,957,290 6.72 6.89 6.71 197,000 197,000 0
17/09/2019
6.72
 925,880 6.76 6.77 6.69 46,000 46,000 0
16/09/2019
6.76
 1,619,720 6.76 6.79 6.71 80,000 80,000 0
13/09/2019
6.76
 2,887,060 6.69 6.79 6.62 144,000 144,000 0
12/09/2019
6.69
 1,856,290 6.56 6.69 6.54 92,000 92,000 0
11/09/2019
6.56
 812,800 6.56 6.59 6.51 40,000 40,000 0
10/09/2019
6.56
 901,250 6.58 6.64 6.51 45,000 45,000 0
09/09/2019
6.58
 1,560,310 6.64 6.64 6.53 78,000 78,000 0

Chính sách bảo mật | Điều khoản sử dụng |