Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28
0.35
(1.27%)
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
(2025-12-30) 		-0.95 -3.31% 605,502,600 36,486,900 1,083.3
27.65
30.50
27.65
2 tháng
(2025-12-01) 		-1.55 -5.29% 926,933,800 58,593,800 1,729.9
26.55
30.50
27.65
3 tháng
(2025-10-31) 		-0.95 -3.31% 1,284,142,300 81,297,000 2,387.1
26.55
30.50
27.65
6 tháng
(2025-08-04) 		1.35 5.11% 3,858,392,500 -38,000,121 -1,762.2
26.40
38.65
27.65
12 tháng
(2025-02-03) 		9.69 53.66% 7,415,425,600 22,621,452 -898.4
15.53
38.65
27.65
24 tháng
(2024-02-15) 		9.45 51.62% 11,826,663,100 -219,824,304 -5,459.0
15.53
38.65
27.65
36 tháng
(2023-02-14) 		13.04 88.60% 15,384,459,200 -317,974,669 -7,483.3
14.71
38.65
27.65
60 tháng
(2021-02-24) 		14.79 114.20% 23,086,219,800 -494,538,494 -16,323.6
12.91
38.65
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2018
8.53
 2,686,230 8.68 8.71 8.50 319,224 319,224 0
03/08/2018
8.68
 3,026,220 8.66 8.81 8.68 0 0 0
02/08/2018
8.66
 4,468,200 8.75 8.75 8.42 60,000 60,000 0
01/08/2018
8.75
 3,930,160 8.84 8.93 8.65 0 0 0
31/07/2018
8.84
 3,761,470 8.91 8.99 8.78 0 0 0
30/07/2018
8.91
 3,756,300 8.62 9.06 8.78 60,300 60,000 0.0
27/07/2018
8.62
 6,420,200 8.55 8.75 8.22 0 0 0
26/07/2018
8.55
 2,635,240 8.58 8.71 8.42 0 0 0
25/07/2018
8.58
 3,223,360 8.75 8.96 8.58 0 300 -0.0
24/07/2018
8.75
 3,680,700 8.97 9.04 8.62 57,600 57,600 0
23/07/2018
8.97
 8,452,860 9.63 9.63 8.97 5,062,140 5,062,140 0
20/07/2018
9.63
 12,854,030 9.69 9.69 9.07 5,864,060 5,864,060 0
19/07/2018
9.69
 5,423,550 9.81 9.92 9.69 1,890 0 0.1
18/07/2018
9.81
 6,095,550 9.61 9.95 9.68 4,350 0 0.1
17/07/2018
9.61
 8,723,790 9.01 9.63 8.93 292,000 292,000 0
16/07/2018
9.01
 2,442,170 8.94 9.12 8.86 0 0 0
13/07/2018
8.94
 2,559,840 8.60 8.97 8.71 0 0 0
12/07/2018
8.60
 2,045,530 8.45 8.84 8.32 292,000 292,000 0
11/07/2018
8.45
 5,335,090 9.07 9.07 8.45 4,000,000 4,000,000 0
10/07/2018
9.07
 2,249,930 8.84 9.19 8.88 0 0 0
09/07/2018
8.84
 2,109,480 8.79 9.17 8.81 0 0 0
06/07/2018
8.79
 3,989,800 8.22 8.79 8.00 0 0 0
05/07/2018
8.22
 1,986,990 8.62 8.75 8.11 0 0 0
04/07/2018
8.62
 2,083,270 8.42 8.62 8.09 0 0 0
03/07/2018
8.42
 3,386,480 9.04 9.24 8.42 0 0 0
02/07/2018
9.04
 3,973,170 9.37 9.37 8.81 100,000 100,000 0
29/06/2018
9.37
 3,866,630 9.63 9.79 9.33 1,786,400 1,786,400 0
28/06/2018
9.63
 5,375,390 9.99 10.00 9.53 500,000 500,000 0
27/06/2018
9.99
 3,830,270 10.44 10.57 9.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |