Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.40
-0.10
(-0.38%)
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
(2026-05-18) 		-1.10 -4.01% 284,280,800 -33,606,300 0
25.60
28.05
26.50
2 tháng
(2026-04-20) 		-1.21 -4.39% 535,311,600 -46,737,000 0
25.60
28.15
26.50
3 tháng
(2026-03-19) 		1.20 4.76% 910,113,900 -60,482,814 14.8
23.58
28.15
26.50
6 tháng
(2025-12-19) 		-1.60 -5.74% 2,121,283,300 -18,367,114 1,294.6
23.58
29.97
26.50
12 tháng
(2025-06-23) 		8.27 45.75% 6,587,969,700 -11,395,170 -272.0
18.03
37.98
26.50
24 tháng
(2024-06-27) 		8.18 44.98% 11,561,074,600 -175,672,894 -3,453.5
15.26
37.98
26.50
36 tháng
(2023-07-03) 		9.17 53.34% 15,444,990,200 -348,535,588 -6,861.3
15.26
37.98
26.50
60 tháng
(2021-07-13) 		5.83 28.41% 22,555,034,800 -470,469,406 -11,040.6
12.68
37.98
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2020
6.78
 2,049,630 6.61 6.83 6.62 0 0 0
13/01/2020
6.61
 1,278,670 6.75 6.78 6.61 3,217,000 3,217,000 0
10/01/2020
6.75
 3,102,860 6.65 6.83 6.65 0 0 0
09/01/2020
6.65
 3,379,270 6.44 6.67 6.49 0 0 0
08/01/2020
6.44
 2,417,600 6.52 6.52 6.38 0 0 0
07/01/2020
6.52
 1,298,520 6.40 6.52 6.41 0 0 0
06/01/2020
6.40
 1,655,410 6.54 6.54 6.40 0 0 0
03/01/2020
6.54
 1,416,280 6.59 6.72 6.52 0 0 0
02/01/2020
6.59
 1,721,220 6.41 6.64 6.43 0 2,190 -0.0
31/12/2019
6.41
 2,806,420 6.35 6.46 6.35 3,569,318 3,569,318 0
30/12/2019
6.35
 2,141,690 6.32 6.40 6.32 0 0 0
27/12/2019
6.32
 1,797,050 6.32 6.33 6.25 0 0 0
26/12/2019
6.32
 1,151,860 6.27 6.33 6.25 0 0 0
25/12/2019
6.27
 1,507,470 6.19 6.30 6.22 0 0 0
24/12/2019
6.19
 1,781,170 6.20 6.22 6.14 0 0 0
23/12/2019
6.20
 2,875,410 6.28 6.30 6.17 0 0 0
20/12/2019
6.28
 1,853,360 6.16 6.28 6.14 0 0 0
19/12/2019
6.16
 2,009,470 6.17 6.19 6.11 0 0 0
18/12/2019
6.17
 1,037,840 6.19 6.22 6.16 240,870 241,870 -0.0
17/12/2019
6.19
 685,290 6.28 6.32 6.17 0 0 0
16/12/2019
6.28
 1,273,040 6.30 6.33 6.17 0 0 0
13/12/2019
6.30
 971,530 6.30 6.40 6.30 0 0 0
12/12/2019
6.30
 1,210,790 6.17 6.32 6.17 349,977 349,977 0
11/12/2019
6.17
 1,078,520 6.11 6.19 6.09 3,853,085 3,853,085 0
10/12/2019
6.11
 588,880 6.22 6.22 6.09 0 0 0
09/12/2019
6.22
 681,230 6.28 6.32 6.16 0 0 0
06/12/2019
6.28
 724,890 6.28 6.30 6.19 0 0 0
05/12/2019
6.28
 659,120 6.33 6.33 6.20 0 0 0
04/12/2019
6.33
 1,792,870 6.00 6.33 6.01 5,488,170 5,488,170 0
03/12/2019
6.00
 1,407,780 6.25 6.25 6.00 0 0 0
02/12/2019
6.25
 1,081,350 6.46 6.46 6.25 0 0 0
29/11/2019
6.46
 746,320 6.43 6.46 6.38 0 0 0
28/11/2019
6.43
 1,457,550 6.54 6.54 6.41 0 0 0
27/11/2019
6.54
 811,170 6.56 6.57 6.49 1,039,794 1,039,794 0
26/11/2019
6.56
 1,466,120 6.48 6.56 6.48 7,644,920 7,644,920 0
25/11/2019
6.48
 971,910 6.48 6.51 6.41 0 0 0
22/11/2019
6.48
 1,427,400 6.41 6.56 6.38 7,144,587 7,144,587 0
21/11/2019
6.41
 3,763,320 6.70 6.78 6.41 0 0 0
20/11/2019
6.70
 1,165,400 6.83 6.83 6.67 0 0 0
19/11/2019
6.83
 681,940 6.80 6.83 6.77 0 0 0
18/11/2019
6.80
 792,340 6.86 6.86 6.78 0 0 0
15/11/2019
6.86
 1,380,960 6.73 6.86 6.73 622,620 622,620 0
14/11/2019
6.73
 2,274,640 6.89 6.89 6.73 0 0 0
13/11/2019
6.89
 2,355,410 6.94 6.97 6.81 0 0 0
12/11/2019
6.94
 1,718,900 7.02 7.02 6.94 0 0 0
11/11/2019
7.02
 1,616,350 7.10 7.10 6.97 0 0 0
08/11/2019
7.10
 2,231,330 7.05 7.13 7.05 0 0 0
07/11/2019
7.05
 1,413,420 7.10 7.13 7.04 420,270 420,270 0
06/11/2019
7.10
 1,956,570 7.13 7.18 7.07 0 0 0
05/11/2019
7.13
 2,840,680 7.05 7.15 7.05 0 6,940 -0.2
04/11/2019
7.05
 2,560,810 6.89 7.05 6.91 0 0 0
01/11/2019
6.89
 2,147,430 6.89 6.94 6.81 0 0 0
31/10/2019
6.89
 1,355,840 6.99 7.01 6.89 0 0 0
30/10/2019
6.99
 1,420,070 7.02 7.02 6.96 0 0 0
29/10/2019
7.02
 721,860 7.07 7.09 6.99 0 0 0
28/10/2019
7.07
 1,353,560 7.05 7.09 7.04 0 0 0
25/10/2019
7.05
 1,523,140 6.99 7.05 6.97 0 0 0
24/10/2019
6.99
 1,860,430 7.10 7.10 6.97 0 10,410 -0.2
23/10/2019
7.10
 5,490,120 7.02 7.10 6.94 0 0 0
22/10/2019
7.02
 6,452,040 7.05 7.05 6.97 0 0 0
21/10/2019
7.05
 5,984,800 7.18 7.18 6.97 314,500 314,500 0
18/10/2019
7.18
 5,441,580 7.21 7.21 7.05 272,000 272,000 0
17/10/2019
7.21
 3,383,810 7.23 7.23 7.15 169,002 169,002 0
16/10/2019
7.23
 3,588,970 7.23 7.28 7.20 179,000 179,000 0
15/10/2019
7.23
 3,596,130 7.15 7.25 7.12 179,000 179,000 0
14/10/2019
7.15
 6,297,580 7.09 7.15 7.07 314,000 314,000 0
11/10/2019
7.09
 4,901,190 7.12 7.17 7.09 245,000 257,000 -0.3
10/10/2019
7.12
 4,631,640 7.09 7.15 7.09 230,000 230,000 0
09/10/2019
7.09
 5,862,290 7.05 7.10 7.02 293,000 293,000 0
08/10/2019
7.05
 6,267,420 6.97 7.05 6.96 313,000 313,000 0
07/10/2019
6.97
 6,787,920 7.15 7.18 6.94 339,000 339,000 0
04/10/2019
7.15
 5,301,990 7.25 7.29 7.15 265,000 265,000 0
03/10/2019
7.25
 5,776,630 7.25 7.25 7.10 288,000 288,000 0
02/10/2019
7.25
 6,785,320 7.17 7.31 7.13 250,000 250,000 0
01/10/2019
7.17
 2,565,290 7.07 7.18 7.05 128,000 128,000 0
30/09/2019
7.07
 2,557,340 7.10 7.20 7.05 127,000 127,000 0
27/09/2019
7.10
 3,953,810 6.94 7.10 6.94 197,000 197,000 0
26/09/2019
6.94
 2,507,810 6.86 6.96 6.88 125,000 125,000 0
25/09/2019
6.86
 1,989,490 6.85 6.88 6.81 95,000 95,000 0
24/09/2019
6.85
 1,632,130 6.86 6.88 6.80 81,000 81,000 0
23/09/2019
6.86
 3,619,730 6.86 6.96 6.85 180,000 180,000 0
20/09/2019
6.86
 2,730,910 6.88 6.89 6.80 135,000 135,000 0
19/09/2019
6.88
 2,486,530 6.77 6.88 6.73 124,000 124,000 0
18/09/2019
6.77
 3,957,290 6.61 6.77 6.59 197,000 197,000 0
17/09/2019
6.61
 925,880 6.64 6.65 6.57 46,000 46,000 0
16/09/2019
6.64
 1,619,720 6.64 6.67 6.59 80,000 80,000 0
13/09/2019
6.64
 2,887,060 6.57 6.67 6.51 144,000 144,000 0
12/09/2019
6.57
 1,856,290 6.44 6.57 6.43 92,000 92,000 0
11/09/2019
6.44
 812,800 6.44 6.48 6.40 40,000 40,000 0
10/09/2019
6.44
 901,250 6.46 6.52 6.40 45,000 45,000 0
09/09/2019
6.46
 1,560,310 6.52 6.52 6.41 78,000 78,000 0
06/09/2019
6.52
 2,112,450 6.49 6.62 6.52 105,000 105,000 0
05/09/2019
6.49
 1,364,320 6.35 6.49 6.38 68,000 68,000 0
04/09/2019
6.35
 1,331,980 6.51 6.51 6.35 537,700 537,700 0
03/09/2019
6.51
 1,123,930 6.51 6.54 6.25 56,000 56,000 0
30/08/2019
6.51
 1,126,020 6.54 6.57 6.49 56,000 56,000 0
29/08/2019
6.54
 1,040,260 6.51 6.54 6.44 52,000 52,000 0
28/08/2019
6.51
 933,290 6.54 6.57 6.48 46,000 46,000 0
27/08/2019
6.54
 3,137,460 6.44 6.65 6.44 156,000 156,000 0
26/08/2019
6.44
 3,580,730 6.35 6.46 6.28 179,000 179,000 0

Chính sách bảo mật | Điều khoản sử dụng |