Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

24.80
-0.20
(-0.80%)
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
(2026-07-01) 		-2.70 -9.75% 339,395,200 -36,758,932 0
24.35
27.80
24.80
2 tháng
(2026-06-01) 		-1.95 -7.24% 592,190,400 -93,978,911 0
24.35
27.80
24.80
3 tháng
(2026-05-04) 		-1.48 -5.59% 900,461,000 -96,297,048 0
24.35
28.15
24.80
6 tháng
(2026-02-02) 		-2.12 -7.81% 1,833,211,600 -123,064,055 28.0
23.58
28.49
24.80
12 tháng
(2025-08-05) 		-1.04 -3.98% 5,677,463,500 -165,623,976 -1,855.7
23.58
37.98
24.80
24 tháng
(2024-08-12) 		7.64 44% 11,408,278,900 -201,844,367 -2,790.5
15.26
37.98
24.80
36 tháng
(2023-08-16) 		5.61 28.92% 15,302,762,300 -391,944,629 -6,472.7
15.26
37.98
24.80
60 tháng
(2021-08-26) 		5.51 28.24% 22,642,611,500 -526,372,747 -10,665.2
12.68
37.98
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2019
6.49
 1,525,280 6.48 6.56 6.46 0 0 0
29/03/2019
6.48
 2,449,530 6.56 6.62 6.46 5,467,753 5,467,753 0
28/03/2019
6.56
 1,091,520 6.64 6.64 6.54 1,572,330 1,572,330 0
27/03/2019
6.64
 2,064,200 6.48 6.64 6.46 175,845 188,945 -0.3
26/03/2019
6.48
 1,641,900 6.48 6.57 6.48 0 1,000 -0.0
25/03/2019
6.48
 3,398,760 6.73 6.73 6.41 0 0 0
22/03/2019
6.73
 2,493,250 6.73 6.81 6.69 0 0 0
21/03/2019
6.73
 3,158,580 6.97 7.01 6.73 0 0 0
20/03/2019
6.97
 2,170,730 7.02 7.02 6.89 0 0 0
19/03/2019
7.02
 1,689,000 7.21 7.21 7.01 0 0 0
18/03/2019
7.21
 4,480,400 6.99 7.21 7.01 0 0 0
15/03/2019
6.99
 1,720,670 6.96 6.99 6.91 0 0 0
14/03/2019
6.96
 1,640,600 7.05 7.05 6.96 0 0 0
13/03/2019
7.05
 4,507,910 6.89 7.09 6.96 0 0 0
12/03/2019
6.89
 2,561,330 6.77 6.89 6.72 0 0 0
11/03/2019
6.77
 799,600 6.75 6.80 6.72 0 0 0
08/03/2019
6.75
 2,774,400 6.83 6.83 6.70 0 0 0
07/03/2019
6.83
 2,681,570 6.83 6.91 6.80 156,980 156,980 0
06/03/2019
6.83
 1,409,590 6.86 6.88 6.78 0 0 0
05/03/2019
6.86
 3,627,360 6.86 6.96 6.81 0 0 0
04/03/2019
6.86
 3,088,630 6.70 6.93 6.70 0 0 0
01/03/2019
6.70
 2,197,980 6.64 6.70 6.61 0 0 0
28/02/2019
6.64
 2,771,900 6.80 6.80 6.61 0 0 0
27/02/2019
6.80
 1,606,160 6.83 6.85 6.77 523,470 523,470 0
26/02/2019
6.83
 2,884,870 6.89 6.94 6.77 0 0 0
25/02/2019
6.89
 2,504,220 6.85 6.99 6.88 0 0 0
22/02/2019
6.85
 2,761,050 6.86 6.94 6.77 0 0 0
21/02/2019
6.86
 2,551,090 6.78 6.86 6.70 0 0 0
20/02/2019
6.78
 2,173,510 6.80 6.86 6.70 0 0 0
19/02/2019
6.80
 2,998,200 6.89 6.99 6.80 0 0 0
18/02/2019
6.89
 1,634,010 6.81 6.94 6.85 0 0 0
15/02/2019
6.81
 2,818,810 6.81 6.89 6.70 0 0 0
14/02/2019
6.81
 2,299,990 6.89 6.91 6.80 0 0 0
13/02/2019
6.89
 3,440,610 6.85 6.96 6.85 0 0 0
12/02/2019
6.85
 3,980,620 6.80 6.91 6.78 1,620,000 1,620,000 0
11/02/2019
6.80
 3,188,300 6.43 6.80 6.46 0 0 0
01/02/2019
6.43
 3,212,780 6.48 6.51 6.35 0 0 0
31/01/2019
6.48
 2,385,210 6.38 6.52 6.43 0 0 0
30/01/2019
6.38
 1,292,190 6.41 6.46 6.36 0 0 0
29/01/2019
6.41
 1,602,910 6.32 6.41 6.24 0 0 0
28/01/2019
6.32
 1,415,780 6.43 6.46 6.25 0 0 0
25/01/2019
6.43
 1,353,240 6.48 6.51 6.38 0 0 0
24/01/2019
6.48
 2,058,500 6.38 6.48 6.32 0 0 0
23/01/2019
6.38
 1,413,360 6.30 6.40 6.27 0 0 0
22/01/2019
6.30
 2,282,970 6.41 6.52 6.30 0 0 0
21/01/2019
6.41
 2,531,400 6.17 6.48 6.19 0 0 0
18/01/2019
6.17
 1,672,450 6.09 6.25 6.14 0 0 0
17/01/2019
6.09
 1,419,860 6.36 6.38 6.09 0 0 0
16/01/2019
6.36
 3,962,960 6.17 6.40 6.19 0 0 0
15/01/2019
6.17
 1,168,800 6.11 6.20 6.09 0 0 0
14/01/2019
6.11
 1,149,670 6.12 6.16 6.04 0 0 0
11/01/2019
6.12
 1,158,060 6.16 6.22 6.11 0 0 0
10/01/2019
6.16
 988,700 6.14 6.24 6.14 673,907 673,907 0
09/01/2019
6.14
 2,027,690 6.14 6.27 6.14 0 0 0
08/01/2019
6.14
 834,840 6.17 6.19 6.08 550,000 550,000 0
07/01/2019
6.17
 1,645,360 6.08 6.28 6.14 1,366,990 1,366,990 0
04/01/2019
6.08
 1,928,210 6.09 6.14 5.88 20,000 20,000 0
03/01/2019
6.09
 3,018,830 6.22 6.28 6.00 600,000 600,000 0
02/01/2019
6.22
 1,037,420 6.40 6.40 6.22 0 0 0
28/12/2018
6.40
 1,190,980 6.36 6.41 6.28 0 0 0
27/12/2018
6.36
 1,232,670 6.25 6.54 6.32 1,000,000 1,000,000 0
26/12/2018
6.25
 1,092,150 6.28 6.40 6.25 0 0 0
25/12/2018
6.28
 2,214,640 6.52 6.52 6.19 0 0 0
24/12/2018
6.52
 760,350 6.64 6.70 6.52 0 0 0
21/12/2018
6.64
 3,299,130 6.51 6.64 6.43 1,000,000 1,000,000 0
20/12/2018
6.51
 2,492,390 6.64 6.65 6.51 1,600,000 1,600,000 0
19/12/2018
6.64
 2,784,530 6.64 6.70 6.48 1,000,000 1,000,000 0
18/12/2018
6.64
 4,686,660 6.73 6.73 6.48 0 810 -0.0

Chính sách bảo mật | Điều khoản sử dụng |