Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.60
-0.10
(-0.39%)
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
(2026-02-23) 		-3.10 -10.76% 316,106,900 8,420,200 251.3
24.80
29
25.60
2 tháng
(2026-01-19) 		-3.95 -13.32% 707,328,800 4,782,900 182.2
24.80
29.75
25.60
3 tháng
(2025-12-18) 		-2.60 -9.19% 1,209,894,600 43,741,400 1,325.1
24.80
30.50
25.60
6 tháng
(2025-09-19) 		-4.70 -15.46% 2,815,856,200 51,044,600 1,419.3
24.80
33.70
25.60
12 tháng
(2025-03-24) 		6.62 34.69% 7,243,954,300 43,720,567 -482.3
15.53
38.65
25.60
24 tháng
(2024-03-28) 		7.54 41.49% 11,828,094,100 -161,752,991 -4,338.8
15.53
38.65
25.60
36 tháng
(2023-04-03) 		7.02 37.59% 15,251,311,300 -310,080,543 -7,310.9
15.53
38.65
25.60
60 tháng
(2021-04-13) 		9.48 58.46% 23,404,240,500 -492,639,204 -16,167.7
12.91
38.65
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |