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)
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
19/02/2019
6.92
 2,998,200 7.02 7.11 6.92 0 0 0
18/02/2019
7.02
 1,634,010 6.93 7.07 6.97 0 0 0
15/02/2019
6.93
 2,818,810 6.93 7.02 6.82 0 0 0
14/02/2019
6.93
 2,299,990 7.02 7.03 6.92 0 0 0
13/02/2019
7.02
 3,440,610 6.97 7.08 6.97 0 0 0
12/02/2019
6.97
 3,980,620 6.92 7.03 6.90 1,620,000 1,620,000 0
11/02/2019
6.92
 3,188,300 6.54 6.92 6.58 0 0 0
01/02/2019
6.54
 3,212,780 6.59 6.62 6.46 0 0 0
31/01/2019
6.59
 2,385,210 6.49 6.64 6.54 0 0 0
30/01/2019
6.49
 1,292,190 6.53 6.58 6.48 0 0 0
29/01/2019
6.53
 1,602,910 6.43 6.53 6.35 0 0 0
28/01/2019
6.43
 1,415,780 6.54 6.58 6.36 0 0 0
25/01/2019
6.54
 1,353,240 6.59 6.62 6.49 0 0 0
24/01/2019
6.59
 2,058,500 6.49 6.59 6.43 0 0 0
23/01/2019
6.49
 1,413,360 6.41 6.51 6.38 0 0 0
22/01/2019
6.41
 2,282,970 6.53 6.64 6.41 0 0 0
21/01/2019
6.53
 2,531,400 6.28 6.59 6.30 0 0 0
18/01/2019
6.28
 1,672,450 6.20 6.36 6.25 0 0 0
17/01/2019
6.20
 1,419,860 6.48 6.49 6.20 0 0 0
16/01/2019
6.48
 3,962,960 6.28 6.51 6.30 0 0 0
15/01/2019
6.28
 1,168,800 6.22 6.31 6.20 0 0 0
14/01/2019
6.22
 1,149,670 6.23 6.27 6.15 0 0 0
11/01/2019
6.23
 1,158,060 6.27 6.33 6.22 0 0 0
10/01/2019
6.27
 988,700 6.25 6.35 6.25 673,907 673,907 0
09/01/2019
6.25
 2,027,690 6.25 6.38 6.25 0 0 0
08/01/2019
6.25
 834,840 6.28 6.30 6.18 550,000 550,000 0
07/01/2019
6.28
 1,645,360 6.18 6.40 6.25 1,366,990 1,366,990 0
04/01/2019
6.18
 1,928,210 6.20 6.25 5.99 20,000 20,000 0
03/01/2019
6.20
 3,018,830 6.33 6.40 6.10 600,000 600,000 0
02/01/2019
6.33
 1,037,420 6.51 6.51 6.33 0 0 0
28/12/2018
6.51
 1,190,980 6.48 6.53 6.40 0 0 0
27/12/2018
6.48
 1,232,670 6.36 6.66 6.43 1,000,000 1,000,000 0
26/12/2018
6.36
 1,092,150 6.40 6.51 6.36 0 0 0
25/12/2018
6.40
 2,214,640 6.64 6.64 6.30 0 0 0
24/12/2018
6.64
 760,350 6.76 6.82 6.64 0 0 0
21/12/2018
6.76
 3,299,130 6.62 6.76 6.54 1,000,000 1,000,000 0
20/12/2018
6.62
 2,492,390 6.76 6.77 6.62 1,600,000 1,600,000 0
19/12/2018
6.76
 2,784,530 6.76 6.82 6.59 1,000,000 1,000,000 0
18/12/2018
6.76
 4,686,660 6.85 6.85 6.59 0 810 -0.0
17/12/2018
6.85
 4,392,470 7.11 7.11 6.79 2,797,920 4,364,002 -36.5
14/12/2018
7.11
 3,630,390 7.33 7.33 7.11 0 0 0
13/12/2018
7.33
 3,436,720 7.31 7.41 7.31 0 0 0
12/12/2018
7.31
 4,813,900 7.34 7.34 7.24 0 0 0
11/12/2018
7.34
 3,673,040 7.39 7.41 7.21 500,000 500,000 0
10/12/2018
7.39
 3,653,260 7.41 7.42 7.29 0 0 0
07/12/2018
7.41
 4,274,220 7.31 7.51 7.31 0 0 0
06/12/2018
7.31
 3,334,560 7.34 7.34 7.16 0 0 0
05/12/2018
7.34
 4,429,870 7.31 7.34 7.15 32,363 32,363 0
04/12/2018
7.31
 5,329,380 7.20 7.38 7.13 0 0 0
03/12/2018
7.20
 3,882,890 6.79 7.20 6.92 0 0 0
30/11/2018
6.79
 1,335,310 6.79 6.85 6.71 232,207 232,207 0
29/11/2018
6.79
 1,624,280 6.85 7.02 6.79 0 0 0
28/11/2018
6.85
 2,456,400 6.85 6.85 6.71 0 0 0
27/11/2018
6.85
 2,938,040 7.05 7.10 6.79 0 0 0
26/11/2018
7.05
 1,754,150 7.16 7.16 6.98 73,010 73,010 0
23/11/2018
7.16
 1,772,850 7.33 7.33 7.13 1,490,400 1,490,400 0
22/11/2018
7.33
 5,004,240 7.11 7.39 7.05 0 0 0
21/11/2018
7.11
 3,428,980 7.11 7.15 6.89 0 0 0
20/11/2018
7.11
 4,699,680 7.08 7.24 7.00 0 0 0
19/11/2018
7.08
 6,705,160 6.62 7.08 6.85 0 0 0
16/11/2018
6.62
 5,325,960 6.20 6.62 6.23 0 0 0
15/11/2018
6.20
 3,269,930 6.48 6.49 6.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |