Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.55
-1.60
(-5.68%)
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
(2025-11-12) 		0.15 0.54% 347,628,300 30,740,000 902.5
26.55
30.25
26.55
2 tháng
(2025-10-13) 		-3.55 -11.20% 1,033,179,600 32,802,000 919.3
26.55
33.70
26.55
3 tháng
(2025-09-15) 		-3.40 -10.78% 1,736,179,200 -6,533,300 -330.3
26.55
33.70
26.55
6 tháng
(2025-06-16) 		9.35 49.73% 4,574,466,800 13,765,444 -1,489.6
18.35
38.65
26.55
12 tháng
(2024-12-17) 		9.70 52.58% 6,893,363,700 -42,396,012 -2,642.4
15.53
38.65
26.55
24 tháng
(2023-12-25) 		11.05 64.61% 11,424,025,300 -235,147,274 -6,251.7
15.53
38.65
26.55
36 tháng
(2022-12-28) 		12.16 76.03% 15,187,024,200 -366,349,561 -8,915.5
14.71
38.65
26.55
60 tháng
(2021-01-07) 		16.76 147.17% 22,488,543,900 -544,584,494 -17,796.9
9.68
38.65
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2019
6.64
 2,112,450 6.61 6.74 6.64 105,000 105,000 0
05/09/2019
6.61
 1,364,320 6.46 6.61 6.49 68,000 68,000 0
04/09/2019
6.46
 1,331,980 6.62 6.62 6.46 537,700 537,700 0
03/09/2019
6.62
 1,123,930 6.62 6.66 6.36 56,000 56,000 0
30/08/2019
6.62
 1,126,020 6.66 6.69 6.61 56,000 56,000 0
29/08/2019
6.66
 1,040,260 6.62 6.66 6.56 52,000 52,000 0
28/08/2019
6.62
 933,290 6.66 6.69 6.59 46,000 46,000 0
27/08/2019
6.66
 3,137,460 6.56 6.77 6.56 156,000 156,000 0
26/08/2019
6.56
 3,580,730 6.46 6.58 6.40 179,000 179,000 0
23/08/2019
6.46
 1,582,910 6.46 6.49 6.38 79,000 79,000 0
22/08/2019
6.46
 1,529,840 6.45 6.49 6.40 76,000 76,000 0
21/08/2019
6.45
 2,071,110 6.36 6.45 6.33 103,000 103,000 0
20/08/2019
6.36
 812,870 6.35 6.38 6.33 40,000 40,000 0
19/08/2019
6.35
 1,049,300 6.35 6.41 6.31 52,000 52,000 0
16/08/2019
6.35
 3,323,690 6.30 6.43 6.25 166,000 166,000 0
15/08/2019
6.30
 1,327,430 6.28 6.30 6.17 66,300 66,300 0
14/08/2019
6.28
 1,094,770 6.23 6.31 6.25 197,220 197,220 0
13/08/2019
6.23
 3,018,430 6.20 6.33 6.17 150,000 150,000 0
12/08/2019
6.20
 851,270 6.20 6.23 6.13 42,000 42,000 0
09/08/2019
6.20
 1,900,110 6.10 6.23 6.04 95,000 95,000 0
08/08/2019
6.10
 1,241,320 6.12 6.13 6.04 62,000 62,000 0
07/08/2019
6.12
 1,287,750 6.13 6.13 6.05 364,000 364,000 0
06/08/2019
6.13
 2,079,640 6.18 6.18 6.02 103,000 103,000 0
05/08/2019
6.18
 3,066,850 6.22 6.33 6.18 153,000 153,000 0
02/08/2019
6.22
 3,841,410 6.04 6.33 6.00 192,000 192,000 0
01/08/2019
6.04
 800,860 6.05 6.07 5.97 40,000 40,000 0
31/07/2019
6.05
 1,469,310 6.09 6.10 6.02 73,000 73,000 0
30/07/2019
6.09
 897,070 6.12 6.15 6.05 44,000 44,000 0
29/07/2019
6.12
 922,180 6.12 6.15 6.07 46,000 46,000 0
26/07/2019
6.12
 861,490 6.13 6.17 6.07 43,000 43,000 0
25/07/2019
6.13
 1,462,890 6.23 6.23 6.13 73,000 73,000 0
24/07/2019
6.23
 761,050 6.23 6.25 6.17 38,000 38,000 0

Chính sách bảo mật | Điều khoản sử dụng |