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
(2025-12-30) 		-0.95 -3.31% 605,502,600 36,486,900 1,083.3
27.65
30.50
27.65
2 tháng
(2025-12-01) 		-1.55 -5.29% 926,933,800 58,593,800 1,729.9
26.55
30.50
27.65
3 tháng
(2025-10-31) 		-0.95 -3.31% 1,284,142,300 81,297,000 2,387.1
26.55
30.50
27.65
6 tháng
(2025-08-04) 		1.35 5.11% 3,858,392,500 -38,000,121 -1,762.2
26.40
38.65
27.65
12 tháng
(2025-02-03) 		9.69 53.66% 7,415,425,600 22,621,452 -898.4
15.53
38.65
27.65
24 tháng
(2024-02-15) 		9.45 51.62% 11,826,663,100 -219,824,304 -5,459.0
15.53
38.65
27.65
36 tháng
(2023-02-14) 		13.04 88.60% 15,384,459,200 -317,974,669 -7,483.3
14.71
38.65
27.65
60 tháng
(2021-02-24) 		14.79 114.20% 23,086,219,800 -494,538,494 -16,323.6
12.91
38.65
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/07/2019
6.23
 1,211,300 6.23 6.27 6.18 60,000 60,000 0
22/07/2019
6.23
 1,046,360 6.33 6.33 6.20 52,000 52,000 0
19/07/2019
6.33
 2,494,510 6.30 6.35 6.25 124,000 124,000 0
18/07/2019
6.30
 1,995,060 6.33 6.33 6.25 99,000 99,000 0
17/07/2019
6.33
 2,774,810 6.43 6.45 6.30 138,000 138,000 0
16/07/2019
6.43
 1,034,460 6.40 6.45 6.40 51,000 51,000 0
15/07/2019
6.40
 1,860,210 6.36 6.43 6.33 93,000 93,000 0
12/07/2019
6.36
 2,054,520 6.41 6.46 6.36 102,000 102,000 0
11/07/2019
6.41
 2,589,340 6.33 6.41 6.33 1,486,889 1,488,179 -0.0
10/07/2019
6.33
 1,315,600 6.30 6.36 6.28 623,268 623,268 0
09/07/2019
6.30
 1,034,110 6.31 6.31 6.23 352,840 352,840 0
08/07/2019
6.31
 1,308,420 6.33 6.33 6.20 0 0 0
05/07/2019
6.33
 1,625,650 6.31 6.43 6.31 81,000 81,000 0
04/07/2019
6.31
 1,308,820 6.27 6.35 6.27 65,000 65,000 0
03/07/2019
6.27
 1,335,150 6.30 6.30 6.20 516,000 516,000 0
02/07/2019
6.30
 1,620,120 6.33 6.40 6.28 81,000 81,000 0
01/07/2019
6.33
 1,679,610 6.17 6.33 6.15 84,000 84,000 0
28/06/2019
6.17
 1,963,890 6.15 6.18 6.02 0 0 0
27/06/2019
6.15
 2,671,610 6.27 6.27 6.12 0 0 0
26/06/2019
6.27
 1,206,480 6.33 6.33 6.27 0 0 0
25/06/2019
6.33
 2,603,250 6.30 6.35 6.27 0 0 0
24/06/2019
6.30
 2,006,700 6.30 6.35 6.25 0 0 0
21/06/2019
6.30
 2,318,070 6.27 6.33 6.23 0 0 0
20/06/2019
6.27
 4,347,040 6.05 6.27 6.00 0 0 0
19/06/2019
6.05
 1,292,370 6.02 6.09 5.94 0 0 0
18/06/2019
6.02
 2,691,590 6.07 6.07 5.94 0 0 0
17/06/2019
6.07
 2,330,100 6.07 6.10 6.04 0 0 0
14/06/2019
6.07
 3,211,970 5.94 6.12 5.94 0 0 0
13/06/2019
5.94
 2,107,810 5.92 6.00 5.89 0 0 0
12/06/2019
5.92
 1,461,730 5.92 5.94 5.89 0 0 0
11/06/2019
5.92
 1,180,300 5.91 5.94 5.86 0 0 0
10/06/2019
5.91
 1,847,070 5.86 5.94 5.78 0 0 0
07/06/2019
5.86
 1,571,060 5.86 5.91 5.84 0 0 0
06/06/2019
5.86
 1,321,980 5.82 5.86 5.71 0 0 0
05/06/2019
5.82
 1,091,510 5.87 5.91 5.82 0 0 0
04/06/2019
5.87
 1,808,710 5.87 5.89 5.74 1,232,521 1,232,521 0
03/06/2019
5.87
 2,063,880 5.94 5.94 5.71 0 0 0
31/05/2019
5.94
 965,850 6.00 6.04 5.94 0 0 0
30/05/2019
6.00
 1,907,020 5.97 6.02 5.94 0 0 0
29/05/2019
5.97
 916,770 6.04 6.07 5.97 0 0 0
28/05/2019
6.04
 1,012,920 6.12 6.17 6.04 0 0 0
27/05/2019
6.12
 952,130 6.09 6.12 6.02 0 0 0
24/05/2019
6.09
 1,086,690 6.12 6.20 6.05 311,656 311,656 0
23/05/2019
6.12
 1,249,510 6.23 6.23 6.10 0 0 0
22/05/2019
6.23
 2,448,820 6.20 6.30 6.20 0 0 0
21/05/2019
6.20
 1,825,510 6.13 6.23 6.15 292,170 292,170 0
20/05/2019
6.13
 1,397,930 6.15 6.18 6.09 0 0 0
17/05/2019
6.15
 991,430 6.17 6.17 6.09 200,000 200,000 0
16/05/2019
6.17
 1,825,590 6.17 6.22 6.12 100,000 108,890 -0.2
15/05/2019
6.17
 1,841,710 6.04 6.17 6.04 500,000 500,000 0
14/05/2019
6.04
 1,398,440 6.00 6.04 5.96 300,000 300,000 0
13/05/2019
6.00
 1,390,780 5.99 6.12 5.97 200,000 200,000 0
10/05/2019
5.99
 1,422,780 5.96 6.00 5.94 410,000 410,000 0
09/05/2019
5.96
 1,826,500 5.96 6.00 5.91 789,760 789,760 0
08/05/2019
5.96
 1,565,680 5.96 5.97 5.87 809,630 809,630 0
07/05/2019
5.96
 1,079,800 6.02 6.07 5.96 400,000 400,000 0
06/05/2019
6.02
 2,312,460 6.18 6.18 5.87 0 0 0
03/05/2019
6.18
 2,442,790 6.18 6.18 6.07 200,000 200,000 0
02/05/2019
6.18
 1,096,600 6.22 6.25 6.12 0 0 0
26/04/2019
6.22
 1,437,530 6.22 6.27 6.18 0 0 0
25/04/2019
6.22
 916,900 6.30 6.30 6.22 0 0 0
24/04/2019
6.30
 1,338,870 6.23 6.31 6.22 0 48,540 -0.9
23/04/2019
6.23
 1,540,170 6.31 6.33 6.22 0 0 0
22/04/2019
6.31
 1,251,570 6.33 6.33 6.20 0 0 0
19/04/2019
6.33
 1,035,910 6.30 6.33 6.25 0 0 0
18/04/2019
6.30
 1,293,420 6.35 6.36 6.25 0 0 0
17/04/2019
6.35
 2,071,330 6.25 6.40 6.25 80,908 80,908 0
16/04/2019
6.25
 2,661,560 6.35 6.35 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |