Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

29.85
-0.40
(-1.32%)
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
(2025-11-04) 		0.75 2.54% 370,867,500 29,183,400 853.0
27.50
30.25
30.25
2 tháng
(2025-10-06) 		-1.30 -4.12% 1,111,254,500 14,664,700 340.8
27.50
33.70
30.25
3 tháng
(2025-09-05) 		-3.25 -9.70% 1,870,814,300 -8,277,100 -418.7
27.50
33.70
30.25
6 tháng
(2025-06-09) 		12.40 69.47% 4,576,045,800 23,109,744 -1,336.1
17.85
38.65
30.25
12 tháng
(2024-12-09) 		11.36 60.16% 6,880,788,400 -50,319,012 -2,809.4
15.53
38.65
30.25
24 tháng
(2023-12-15) 		12.96 75% 11,407,184,500 -246,076,974 -6,466.7
15.53
38.65
30.25
36 tháng
(2022-12-20) 		15.01 98.46% 15,253,227,900 -367,275,069 -8,947.4
14.71
38.65
30.25
60 tháng
(2020-12-30) 		19.87 191.50% 22,431,083,270 -545,693,824 -17,834.4
9.68
38.65
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2019
6.35
 1,735,450 6.41 6.41 6.33 906,000 906,000 0
11/04/2019
6.41
 900,020 6.48 6.49 6.40 0 0 0
10/04/2019
6.48
 2,382,980 6.51 6.53 6.35 0 0 0
09/04/2019
6.51
 2,070,500 6.48 6.58 6.48 0 0 0
08/04/2019
6.48
 1,657,550 6.54 6.56 6.40 0 0 0
05/04/2019
6.54
 1,894,700 6.53 6.58 6.49 795,086 795,086 0
04/04/2019
6.53
 1,017,850 6.51 6.58 6.49 0 0 0
03/04/2019
6.51
 3,328,450 6.58 6.58 6.45 0 0 0
02/04/2019
6.58
 1,690,450 6.61 6.69 6.58 0 0 0
01/04/2019
6.61
 1,525,280 6.59 6.67 6.58 0 0 0
29/03/2019
6.59
 2,449,530 6.67 6.74 6.58 5,467,753 5,467,753 0
28/03/2019
6.67
 1,091,520 6.76 6.76 6.66 1,572,330 1,572,330 0
27/03/2019
6.76
 2,064,200 6.59 6.76 6.58 175,845 188,945 -0.3
26/03/2019
6.59
 1,641,900 6.59 6.69 6.59 0 1,000 -0.0
25/03/2019
6.59
 3,398,760 6.85 6.85 6.53 0 0 0
22/03/2019
6.85
 2,493,250 6.85 6.93 6.80 0 0 0
21/03/2019
6.85
 3,158,580 7.10 7.13 6.85 0 0 0
20/03/2019
7.10
 2,170,730 7.15 7.15 7.02 0 0 0
19/03/2019
7.15
 1,689,000 7.34 7.34 7.13 0 0 0
18/03/2019
7.34
 4,480,400 7.11 7.34 7.13 0 0 0
15/03/2019
7.11
 1,720,670 7.08 7.11 7.03 0 0 0
14/03/2019
7.08
 1,640,600 7.18 7.18 7.08 0 0 0
13/03/2019
7.18
 4,507,910 7.02 7.21 7.08 0 0 0
12/03/2019
7.02
 2,561,330 6.89 7.02 6.84 0 0 0
11/03/2019
6.89
 799,600 6.87 6.92 6.84 0 0 0
08/03/2019
6.87
 2,774,400 6.95 6.95 6.82 0 0 0
07/03/2019
6.95
 2,681,570 6.95 7.03 6.92 156,980 156,980 0
06/03/2019
6.95
 1,409,590 6.98 7.00 6.90 0 0 0
05/03/2019
6.98
 3,627,360 6.98 7.08 6.93 0 0 0
04/03/2019
6.98
 3,088,630 6.82 7.05 6.82 0 0 0
01/03/2019
6.82
 2,197,980 6.76 6.82 6.72 0 0 0
28/02/2019
6.76
 2,771,900 6.92 6.92 6.72 0 0 0
27/02/2019
6.92
 1,606,160 6.95 6.97 6.89 523,470 523,470 0
26/02/2019
6.95
 2,884,870 7.02 7.07 6.89 0 0 0
25/02/2019
7.02
 2,504,220 6.97 7.11 7.00 0 0 0
22/02/2019
6.97
 2,761,050 6.98 7.07 6.89 0 0 0
21/02/2019
6.98
 2,551,090 6.90 6.98 6.82 0 0 0
20/02/2019
6.90
 2,173,510 6.92 6.98 6.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |