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)
09/10/2019
7.09
 5,862,290 7.05 7.10 7.02 293,000 293,000 0
08/10/2019
7.05
 6,267,420 6.97 7.05 6.96 313,000 313,000 0
07/10/2019
6.97
 6,787,920 7.15 7.18 6.94 339,000 339,000 0
04/10/2019
7.15
 5,301,990 7.25 7.29 7.15 265,000 265,000 0
03/10/2019
7.25
 5,776,630 7.25 7.25 7.10 288,000 288,000 0
02/10/2019
7.25
 6,785,320 7.17 7.31 7.13 250,000 250,000 0
01/10/2019
7.17
 2,565,290 7.07 7.18 7.05 128,000 128,000 0
30/09/2019
7.07
 2,557,340 7.10 7.20 7.05 127,000 127,000 0
27/09/2019
7.10
 3,953,810 6.94 7.10 6.94 197,000 197,000 0
26/09/2019
6.94
 2,507,810 6.86 6.96 6.88 125,000 125,000 0
25/09/2019
6.86
 1,989,490 6.85 6.88 6.81 95,000 95,000 0
24/09/2019
6.85
 1,632,130 6.86 6.88 6.80 81,000 81,000 0
23/09/2019
6.86
 3,619,730 6.86 6.96 6.85 180,000 180,000 0
20/09/2019
6.86
 2,730,910 6.88 6.89 6.80 135,000 135,000 0
19/09/2019
6.88
 2,486,530 6.77 6.88 6.73 124,000 124,000 0
18/09/2019
6.77
 3,957,290 6.61 6.77 6.59 197,000 197,000 0
17/09/2019
6.61
 925,880 6.64 6.65 6.57 46,000 46,000 0
16/09/2019
6.64
 1,619,720 6.64 6.67 6.59 80,000 80,000 0
13/09/2019
6.64
 2,887,060 6.57 6.67 6.51 144,000 144,000 0
12/09/2019
6.57
 1,856,290 6.44 6.57 6.43 92,000 92,000 0
11/09/2019
6.44
 812,800 6.44 6.48 6.40 40,000 40,000 0
10/09/2019
6.44
 901,250 6.46 6.52 6.40 45,000 45,000 0
09/09/2019
6.46
 1,560,310 6.52 6.52 6.41 78,000 78,000 0
06/09/2019
6.52
 2,112,450 6.49 6.62 6.52 105,000 105,000 0
05/09/2019
6.49
 1,364,320 6.35 6.49 6.38 68,000 68,000 0
04/09/2019
6.35
 1,331,980 6.51 6.51 6.35 537,700 537,700 0
03/09/2019
6.51
 1,123,930 6.51 6.54 6.25 56,000 56,000 0
30/08/2019
6.51
 1,126,020 6.54 6.57 6.49 56,000 56,000 0
29/08/2019
6.54
 1,040,260 6.51 6.54 6.44 52,000 52,000 0
28/08/2019
6.51
 933,290 6.54 6.57 6.48 46,000 46,000 0
27/08/2019
6.54
 3,137,460 6.44 6.65 6.44 156,000 156,000 0
26/08/2019
6.44
 3,580,730 6.35 6.46 6.28 179,000 179,000 0
23/08/2019
6.35
 1,582,910 6.35 6.38 6.27 79,000 79,000 0
22/08/2019
6.35
 1,529,840 6.33 6.38 6.28 76,000 76,000 0
21/08/2019
6.33
 2,071,110 6.25 6.33 6.22 103,000 103,000 0
20/08/2019
6.25
 812,870 6.24 6.27 6.22 40,000 40,000 0
19/08/2019
6.24
 1,049,300 6.24 6.30 6.20 52,000 52,000 0
16/08/2019
6.24
 3,323,690 6.19 6.32 6.14 166,000 166,000 0
15/08/2019
6.19
 1,327,430 6.17 6.19 6.06 66,300 66,300 0
14/08/2019
6.17
 1,094,770 6.12 6.20 6.14 197,220 197,220 0
13/08/2019
6.12
 3,018,430 6.09 6.22 6.06 150,000 150,000 0
12/08/2019
6.09
 851,270 6.09 6.12 6.03 42,000 42,000 0
09/08/2019
6.09
 1,900,110 6.00 6.12 5.93 95,000 95,000 0
08/08/2019
6.00
 1,241,320 6.01 6.03 5.93 62,000 62,000 0
07/08/2019
6.01
 1,287,750 6.03 6.03 5.95 364,000 364,000 0
06/08/2019
6.03
 2,079,640 6.08 6.08 5.92 103,000 103,000 0
05/08/2019
6.08
 3,066,850 6.11 6.22 6.08 153,000 153,000 0
02/08/2019
6.11
 3,841,410 5.93 6.22 5.90 192,000 192,000 0
01/08/2019
5.93
 800,860 5.95 5.96 5.87 40,000 40,000 0
31/07/2019
5.95
 1,469,310 5.98 6.00 5.92 73,000 73,000 0
30/07/2019
5.98
 897,070 6.01 6.04 5.95 44,000 44,000 0
29/07/2019
6.01
 922,180 6.01 6.04 5.96 46,000 46,000 0
26/07/2019
6.01
 861,490 6.03 6.06 5.96 43,000 43,000 0
25/07/2019
6.03
 1,462,890 6.12 6.12 6.03 73,000 73,000 0
24/07/2019
6.12
 761,050 6.12 6.14 6.06 38,000 38,000 0
23/07/2019
6.12
 1,211,300 6.12 6.16 6.08 60,000 60,000 0
22/07/2019
6.12
 1,046,360 6.22 6.22 6.09 52,000 52,000 0
19/07/2019
6.22
 2,494,510 6.19 6.24 6.14 124,000 124,000 0
18/07/2019
6.19
 1,995,060 6.22 6.22 6.14 99,000 99,000 0
17/07/2019
6.22
 2,774,810 6.32 6.33 6.19 138,000 138,000 0
16/07/2019
6.32
 1,034,460 6.28 6.33 6.28 51,000 51,000 0
15/07/2019
6.28
 1,860,210 6.25 6.32 6.22 93,000 93,000 0
12/07/2019
6.25
 2,054,520 6.30 6.35 6.25 102,000 102,000 0
11/07/2019
6.30
 2,589,340 6.22 6.30 6.22 1,486,889 1,488,179 -0.0
10/07/2019
6.22
 1,315,600 6.19 6.25 6.17 623,268 623,268 0
09/07/2019
6.19
 1,034,110 6.20 6.20 6.12 352,840 352,840 0
08/07/2019
6.20
 1,308,420 6.22 6.22 6.09 0 0 0
05/07/2019
6.22
 1,625,650 6.20 6.32 6.20 81,000 81,000 0
04/07/2019
6.20
 1,308,820 6.16 6.24 6.16 65,000 65,000 0
03/07/2019
6.16
 1,335,150 6.19 6.19 6.09 516,000 516,000 0
02/07/2019
6.19
 1,620,120 6.22 6.28 6.17 81,000 81,000 0
01/07/2019
6.22
 1,679,610 6.06 6.22 6.04 84,000 84,000 0
28/06/2019
6.06
 1,963,890 6.04 6.08 5.92 0 0 0
27/06/2019
6.04
 2,671,610 6.16 6.16 6.01 0 0 0
26/06/2019
6.16
 1,206,480 6.22 6.22 6.16 0 0 0
25/06/2019
6.22
 2,603,250 6.19 6.24 6.16 0 0 0
24/06/2019
6.19
 2,006,700 6.19 6.24 6.14 0 0 0
21/06/2019
6.19
 2,318,070 6.16 6.22 6.12 0 0 0
20/06/2019
6.16
 4,347,040 5.95 6.16 5.90 0 0 0
19/06/2019
5.95
 1,292,370 5.92 5.98 5.84 0 0 0
18/06/2019
5.92
 2,691,590 5.96 5.96 5.84 0 0 0
17/06/2019
5.96
 2,330,100 5.96 6.00 5.93 0 0 0
14/06/2019
5.96
 3,211,970 5.84 6.01 5.84 0 0 0
13/06/2019
5.84
 2,107,810 5.82 5.90 5.79 0 0 0
12/06/2019
5.82
 1,461,730 5.82 5.84 5.79 0 0 0
11/06/2019
5.82
 1,180,300 5.80 5.84 5.76 0 0 0
10/06/2019
5.80
 1,847,070 5.76 5.84 5.68 0 0 0
07/06/2019
5.76
 1,571,060 5.76 5.80 5.74 0 0 0
06/06/2019
5.76
 1,321,980 5.72 5.76 5.61 0 0 0
05/06/2019
5.72
 1,091,510 5.77 5.80 5.72 0 0 0
04/06/2019
5.77
 1,808,710 5.77 5.79 5.64 1,232,521 1,232,521 0
03/06/2019
5.77
 2,063,880 5.84 5.84 5.61 0 0 0
31/05/2019
5.84
 965,850 5.90 5.93 5.84 0 0 0
30/05/2019
5.90
 1,907,020 5.87 5.92 5.84 0 0 0
29/05/2019
5.87
 916,770 5.93 5.96 5.87 0 0 0
28/05/2019
5.93
 1,012,920 6.01 6.06 5.93 0 0 0
27/05/2019
6.01
 952,130 5.98 6.01 5.92 0 0 0
24/05/2019
5.98
 1,086,690 6.01 6.09 5.95 311,656 311,656 0
23/05/2019
6.01
 1,249,510 6.12 6.12 6.00 0 0 0
22/05/2019
6.12
 2,448,820 6.09 6.19 6.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |