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)
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
14/11/2018
6.48
 3,895,890 6.59 6.61 6.40 0 0 0
13/11/2018
6.59
 3,216,590 6.67 6.67 6.53 3,269,220 3,269,220 0
12/11/2018
6.67
 5,841,220 6.64 6.69 6.51 0 0 0
09/11/2018
6.64
 2,212,000 6.76 6.87 6.64 1,501,000 1,501,000 0
08/11/2018
6.76
 2,285,880 6.74 6.89 6.76 0 0 0
07/11/2018
6.74
 2,729,280 6.84 6.89 6.69 2,591,000 2,591,000 0
06/11/2018
6.84
 1,631,360 6.92 6.95 6.82 0 0 0
05/11/2018
6.92
 2,103,970 6.85 6.93 6.72 0 0 0
02/11/2018
6.85
 2,579,220 6.69 6.97 6.76 348,050 348,050 0
01/11/2018
6.69
 2,830,220 6.98 7.02 6.67 1,169,825 1,169,825 0
31/10/2018
6.98
 2,938,200 6.64 6.98 6.74 0 0 0
30/10/2018
6.64
 3,550,340 6.66 6.69 6.56 1,842,720 1,842,720 0
29/10/2018
6.66
 5,378,670 6.87 6.87 6.53 0 0 0
26/10/2018
6.87
 3,547,480 7.05 7.13 6.77 311,600 311,600 0
25/10/2018
7.05
 5,715,420 7.23 7.23 6.72 0 0 0
24/10/2018
7.23
 2,959,850 7.44 7.44 7.21 210,362 210,362 0
23/10/2018
7.44
 7,329,880 7.59 7.59 7.07 400,000 400,000 0
22/10/2018
7.59
 2,671,620 7.80 7.91 7.59 0 0 0
19/10/2018
7.80
 3,276,110 7.77 7.80 7.55 0 0 0
18/10/2018
7.77
 1,948,260 7.83 7.83 7.70 0 0 0
17/10/2018
7.83
 4,075,010 7.80 7.91 7.77 0 0 0
16/10/2018
7.80
 2,777,030 7.73 7.80 7.69 350 0 0.0
15/10/2018
7.73
 2,599,130 7.91 7.93 7.70 0 0 0
12/10/2018
7.91
 8,479,110 7.59 7.93 7.59 6,401,492 27,500 158.4
11/10/2018
7.59
 11,823,660 8.16 8.16 7.59 0 350 -0.0
10/10/2018
8.16
 4,128,740 8.22 8.27 8.08 0 0 0
09/10/2018
8.22
 3,212,810 8.26 8.32 8.19 0 0 0
08/10/2018
8.26
 4,520,000 8.40 8.40 8.26 0 0 0
05/10/2018
8.40
 5,564,230 8.60 8.66 8.40 0 0 0
04/10/2018
8.60
 4,159,510 8.52 8.65 8.52 0 0 0
03/10/2018
8.52
 3,460,480 8.55 8.63 8.45 0 0 0
02/10/2018
8.55
 3,462,720 8.62 8.68 8.53 0 0 0
01/10/2018
8.62
 4,950,190 8.75 8.79 8.58 0 0 0
28/09/2018
8.75
 8,103,100 8.57 8.86 8.73 2,239,310 2,239,300 0.0
27/09/2018
8.57
 3,224,260 8.48 8.65 8.50 0 0 0
26/09/2018
8.48
 4,085,480 8.45 8.62 8.45 0 0 0
25/09/2018
8.45
 4,300,320 8.47 8.55 8.39 0 0 0
24/09/2018
8.47
 4,819,510 8.58 8.63 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |