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)
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
21/09/2018
8.58
 9,772,220 8.42 8.63 8.42 0 0 0
20/09/2018
8.42
 5,714,850 8.14 8.42 8.19 0 0 0
19/09/2018
8.14
 7,585,640 7.98 8.29 7.96 0 0 0
18/09/2018
7.98
 2,643,050 7.96 8.00 7.88 16,090 0 0.4
17/09/2018
7.96
 2,839,480 7.95 8.13 7.93 0 0 0
14/09/2018
7.95
 2,863,380 7.93 8.06 7.93 0 0 0
13/09/2018
7.93
 2,987,240 8.00 8.06 7.91 0 16,090 -0.4
12/09/2018
8.00
 2,781,040 8.06 8.17 8.00 0 0 0
11/09/2018
8.06
 2,106,560 7.96 8.09 7.95 0 0 0
10/09/2018
7.96
 3,216,240 8.16 8.16 7.96 53,302 53,302 0
07/09/2018
8.16
 3,833,490 8.03 8.16 7.96 68,400 68,400 0
06/09/2018
8.03
 6,504,110 8.27 8.32 8.00 0 0 0
05/09/2018
8.27
 3,037,980 8.39 8.44 8.19 0 0 0
04/09/2018
8.39
 4,695,610 8.45 8.65 8.39 0 0 0
31/08/2018
8.45
 9,393,090 8.32 8.62 8.32 0 0 0
30/08/2018
8.32
 2,995,960 8.24 8.32 8.19 0 0 0
29/08/2018
8.24
 2,444,350 8.31 8.32 8.22 0 0 0
28/08/2018
8.31
 3,761,310 8.26 8.40 8.27 0 0 0
27/08/2018
8.26
 4,093,960 8.17 8.32 8.16 0 0 0
24/08/2018
8.17
 3,737,490 8.29 8.29 8.16 29,599 29,599 0
23/08/2018
8.29
 3,016,740 8.32 8.34 8.21 11,160 0 0.3
22/08/2018
8.32
 2,987,140 8.32 8.45 8.31 0 0 0
21/08/2018
8.32
 3,846,520 8.13 8.34 8.09 0 0 0
20/08/2018
8.13
 10,439,230 8.48 8.55 8.04 0 11,160 -0.3
17/08/2018
8.48
 4,006,110 8.65 8.75 8.48 0 0 0
16/08/2018
8.65
 4,440,310 8.65 8.68 8.48 0 0 0
15/08/2018
8.65
 5,635,930 8.88 8.97 8.65 0 0 0
14/08/2018
8.88
 9,653,960 8.86 9.09 8.88 6,000 0 0.2
13/08/2018
8.86
 7,875,670 8.75 8.94 8.65 0 0 0
10/08/2018
8.75
 2,429,990 8.78 8.79 8.62 161,815 161,815 0
09/08/2018
8.78
 7,315,610 8.68 8.96 8.75 97,414 103,414 -0.2
08/08/2018
8.68
 3,560,410 8.53 8.68 8.55 2,984,156 2,984,156 0
07/08/2018
8.53
 2,772,610 8.53 8.70 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |