Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

24.80
-0.20
(-0.80%)
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
(2026-07-01) 		-2.70 -9.75% 339,395,200 -36,758,932 0
24.35
27.80
24.80
2 tháng
(2026-06-01) 		-1.95 -7.24% 592,190,400 -93,978,911 0
24.35
27.80
24.80
3 tháng
(2026-05-04) 		-1.48 -5.59% 900,461,000 -96,297,048 0
24.35
28.15
24.80
6 tháng
(2026-02-02) 		-2.12 -7.81% 1,833,211,600 -123,064,055 28.0
23.58
28.49
24.80
12 tháng
(2025-08-05) 		-1.04 -3.98% 5,677,463,500 -165,623,976 -1,855.7
23.58
37.98
24.80
24 tháng
(2024-08-12) 		7.64 44% 11,408,278,900 -201,844,367 -2,790.5
15.26
37.98
24.80
36 tháng
(2023-08-16) 		5.61 28.92% 15,302,762,300 -391,944,629 -6,472.7
15.26
37.98
24.80
60 tháng
(2021-08-26) 		5.51 28.24% 22,642,611,500 -526,372,747 -10,665.2
12.68
37.98
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2020
8.93
 4,983,410 8.71 9.12 8.72 1,782,780 1,782,780 0
04/03/2020
8.71
 2,990,200 8.71 8.75 8.51 0 0 0
03/03/2020
8.71
 2,436,430 8.63 8.85 8.69 105,870 105,870 0
02/03/2020
8.63
 3,124,310 8.72 8.75 8.59 0 0 0
28/02/2020
8.72
 4,992,410 9.09 9.09 8.59 0 0 0
27/02/2020
9.09
 2,905,090 9.07 9.15 8.93 733,651 733,651 0
26/02/2020
9.07
 4,144,870 9.07 9.27 8.88 82,840 82,840 0
25/02/2020
9.07
 6,045,630 8.59 9.07 8.40 9,318,180 9,300,000 -11.7
24/02/2020
8.59
 8,083,080 9.23 9.23 8.59 4,400,000 4,400,000 0
21/02/2020
9.23
 4,755,490 9.15 9.39 9.04 0 0 0
20/02/2020
9.15
 3,989,640 8.91 9.15 8.96 0 18,800 -0.5
19/02/2020
8.91
 3,026,480 8.79 8.95 8.82 6,768,420 6,768,420 0
18/02/2020
8.79
 2,659,640 8.69 8.85 8.63 5,700,000 5,700,000 0
17/02/2020
8.69
 2,799,180 8.71 8.75 8.58 0 0 0
14/02/2020
8.71
 5,754,040 8.53 8.82 8.53 16,300,000 16,300,000 0
13/02/2020
8.53
 3,721,290 8.29 8.53 8.13 12,850,000 12,850,000 0
12/02/2020
8.29
 6,169,610 8.14 8.61 8.24 0 0 0
11/02/2020
8.14
 4,954,840 7.89 8.14 7.87 0 0 0
10/02/2020
7.89
 4,827,980 8.13 8.13 7.89 0 0 0
07/02/2020
8.13
 5,941,140 8.18 8.22 7.98 0 0 0
06/02/2020
8.18
 8,466,820 7.74 8.18 7.55 0 0 0
05/02/2020
7.74
 6,401,650 7.52 7.89 7.62 0 0 0
04/02/2020
7.52
 4,567,030 7.25 7.52 7.21 500,000 500,000 0
03/02/2020
7.25
 4,531,780 7.20 7.52 6.81 0 0 0
31/01/2020
7.20
 4,664,680 7.28 7.41 7.20 1,306,610 0 31.7
30/01/2020
7.28
 4,277,050 7.57 7.57 7.17 138,660 83,000 1.4
22/01/2020
7.57
 2,728,060 7.55 7.63 7.41 0 0 0
21/01/2020
7.55
 5,349,510 7.21 7.57 7.25 0 0 0
20/01/2020
7.21
 2,478,120 7.02 7.21 6.97 0 0 0
17/01/2020
7.02
 2,388,200 7.01 7.10 6.96 0 0 0
16/01/2020
7.01
 2,814,400 6.94 7.04 6.94 0 0 0
15/01/2020
6.94
 2,024,320 6.78 6.96 6.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |