Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.60
-0.10
(-0.39%)
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
(2026-02-23) 		-3.10 -10.76% 316,106,900 8,420,200 251.3
24.80
29
25.60
2 tháng
(2026-01-19) 		-3.95 -13.32% 707,328,800 4,782,900 182.2
24.80
29.75
25.60
3 tháng
(2025-12-18) 		-2.60 -9.19% 1,209,894,600 43,741,400 1,325.1
24.80
30.50
25.60
6 tháng
(2025-09-19) 		-4.70 -15.46% 2,815,856,200 51,044,600 1,419.3
24.80
33.70
25.60
12 tháng
(2025-03-24) 		6.62 34.69% 7,243,954,300 43,720,567 -482.3
15.53
38.65
25.60
24 tháng
(2024-03-28) 		7.54 41.49% 11,828,094,100 -161,752,991 -4,338.8
15.53
38.65
25.60
36 tháng
(2023-04-03) 		7.02 37.59% 15,251,311,300 -310,080,543 -7,310.9
15.53
38.65
25.60
60 tháng
(2021-04-13) 		9.48 58.46% 23,404,240,500 -492,639,204 -16,167.7
12.91
38.65
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
5.97
 916,770 6.04 6.07 5.97 0 0 0
28/05/2019
6.04
 1,012,920 6.12 6.17 6.04 0 0 0
27/05/2019
6.12
 952,130 6.09 6.12 6.02 0 0 0
24/05/2019
6.09
 1,086,690 6.12 6.20 6.05 311,656 311,656 0
23/05/2019
6.12
 1,249,510 6.23 6.23 6.10 0 0 0
22/05/2019
6.23
 2,448,820 6.20 6.30 6.20 0 0 0
21/05/2019
6.20
 1,825,510 6.13 6.23 6.15 292,170 292,170 0
20/05/2019
6.13
 1,397,930 6.15 6.18 6.09 0 0 0
17/05/2019
6.15
 991,430 6.17 6.17 6.09 200,000 200,000 0
16/05/2019
6.17
 1,825,590 6.17 6.22 6.12 100,000 108,890 -0.2
15/05/2019
6.17
 1,841,710 6.04 6.17 6.04 500,000 500,000 0
14/05/2019
6.04
 1,398,440 6.00 6.04 5.96 300,000 300,000 0
13/05/2019
6.00
 1,390,780 5.99 6.12 5.97 200,000 200,000 0
10/05/2019
5.99
 1,422,780 5.96 6.00 5.94 410,000 410,000 0
09/05/2019
5.96
 1,826,500 5.96 6.00 5.91 789,760 789,760 0
08/05/2019
5.96
 1,565,680 5.96 5.97 5.87 809,630 809,630 0
07/05/2019
5.96
 1,079,800 6.02 6.07 5.96 400,000 400,000 0
06/05/2019
6.02
 2,312,460 6.18 6.18 5.87 0 0 0
03/05/2019
6.18
 2,442,790 6.18 6.18 6.07 200,000 200,000 0
02/05/2019
6.18
 1,096,600 6.22 6.25 6.12 0 0 0
26/04/2019
6.22
 1,437,530 6.22 6.27 6.18 0 0 0
25/04/2019
6.22
 916,900 6.30 6.30 6.22 0 0 0
24/04/2019
6.30
 1,338,870 6.23 6.31 6.22 0 48,540 -0.9
23/04/2019
6.23
 1,540,170 6.31 6.33 6.22 0 0 0
22/04/2019
6.31
 1,251,570 6.33 6.33 6.20 0 0 0
19/04/2019
6.33
 1,035,910 6.30 6.33 6.25 0 0 0
18/04/2019
6.30
 1,293,420 6.35 6.36 6.25 0 0 0
17/04/2019
6.35
 2,071,330 6.25 6.40 6.25 80,908 80,908 0
16/04/2019
6.25
 2,661,560 6.35 6.35 6.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |