Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.35
-0.15
(-0.57%)
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
(2026-05-18) 		-1.10 -4.01% 284,280,800 -33,606,300 0
25.60
28.05
26.50
2 tháng
(2026-04-20) 		-1.21 -4.39% 535,311,600 -46,737,000 0
25.60
28.15
26.50
3 tháng
(2026-03-19) 		1.20 4.76% 910,113,900 -60,482,814 14.8
23.58
28.15
26.50
6 tháng
(2025-12-19) 		-1.60 -5.74% 2,121,283,300 -18,367,114 1,294.6
23.58
29.97
26.50
12 tháng
(2025-06-23) 		8.27 45.75% 6,587,969,700 -11,395,170 -272.0
18.03
37.98
26.50
24 tháng
(2024-06-27) 		8.18 44.98% 11,561,074,600 -175,672,894 -3,453.5
15.26
37.98
26.50
36 tháng
(2023-07-03) 		9.17 53.34% 15,444,990,200 -348,535,588 -6,861.3
15.26
37.98
26.50
60 tháng
(2021-07-13) 		5.83 28.41% 22,555,034,800 -470,469,406 -11,040.6
12.68
37.98
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2019
6.09
 1,825,510 6.03 6.12 6.04 292,170 292,170 0
20/05/2019
6.03
 1,397,930 6.04 6.08 5.98 0 0 0
17/05/2019
6.04
 991,430 6.06 6.06 5.98 200,000 200,000 0
16/05/2019
6.06
 1,825,590 6.06 6.11 6.01 100,000 108,890 -0.2
15/05/2019
6.06
 1,841,710 5.93 6.06 5.93 500,000 500,000 0
14/05/2019
5.93
 1,398,440 5.90 5.93 5.85 300,000 300,000 0
13/05/2019
5.90
 1,390,780 5.88 6.01 5.87 200,000 200,000 0
10/05/2019
5.88
 1,422,780 5.85 5.90 5.84 410,000 410,000 0
09/05/2019
5.85
 1,826,500 5.85 5.90 5.80 789,760 789,760 0
08/05/2019
5.85
 1,565,680 5.85 5.87 5.77 809,630 809,630 0
07/05/2019
5.85
 1,079,800 5.92 5.96 5.85 400,000 400,000 0
06/05/2019
5.92
 2,312,460 6.08 6.08 5.77 0 0 0
03/05/2019
6.08
 2,442,790 6.08 6.08 5.96 200,000 200,000 0
02/05/2019
6.08
 1,096,600 6.11 6.14 6.01 0 0 0
26/04/2019
6.11
 1,437,530 6.11 6.16 6.08 0 0 0
25/04/2019
6.11
 916,900 6.19 6.19 6.11 0 0 0
24/04/2019
6.19
 1,338,870 6.12 6.20 6.11 0 48,540 -0.9
23/04/2019
6.12
 1,540,170 6.20 6.22 6.11 0 0 0
22/04/2019
6.20
 1,251,570 6.22 6.22 6.09 0 0 0
19/04/2019
6.22
 1,035,910 6.19 6.22 6.14 0 0 0
18/04/2019
6.19
 1,293,420 6.24 6.25 6.14 0 0 0
17/04/2019
6.24
 2,071,330 6.14 6.28 6.14 80,908 80,908 0
16/04/2019
6.14
 2,661,560 6.24 6.24 6.04 0 0 0
12/04/2019
6.24
 1,735,450 6.30 6.30 6.22 906,000 906,000 0
11/04/2019
6.30
 900,020 6.36 6.38 6.28 0 0 0
10/04/2019
6.36
 2,382,980 6.40 6.41 6.24 0 0 0
09/04/2019
6.40
 2,070,500 6.36 6.46 6.36 0 0 0
08/04/2019
6.36
 1,657,550 6.43 6.44 6.28 0 0 0
05/04/2019
6.43
 1,894,700 6.41 6.46 6.38 795,086 795,086 0
04/04/2019
6.41
 1,017,850 6.40 6.46 6.38 0 0 0
03/04/2019
6.40
 3,328,450 6.46 6.46 6.33 0 0 0
02/04/2019
6.46
 1,690,450 6.49 6.57 6.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |