Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.40
-0.10
(-0.38%)
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)
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
17/12/2018
6.73
 4,392,470 6.99 6.99 6.67 2,797,920 4,364,002 -36.5
14/12/2018
6.99
 3,630,390 7.20 7.20 6.99 0 0 0
13/12/2018
7.20
 3,436,720 7.18 7.28 7.18 0 0 0
12/12/2018
7.18
 4,813,900 7.21 7.21 7.12 0 0 0
11/12/2018
7.21
 3,673,040 7.26 7.28 7.09 500,000 500,000 0
10/12/2018
7.26
 3,653,260 7.28 7.29 7.17 0 0 0
07/12/2018
7.28
 4,274,220 7.18 7.37 7.18 0 0 0
06/12/2018
7.18
 3,334,560 7.21 7.21 7.04 0 0 0
05/12/2018
7.21
 4,429,870 7.18 7.21 7.02 32,363 32,363 0
04/12/2018
7.18
 5,329,380 7.07 7.25 7.01 0 0 0
03/12/2018
7.07
 3,882,890 6.67 7.07 6.80 0 0 0
30/11/2018
6.67
 1,335,310 6.67 6.73 6.59 232,207 232,207 0
29/11/2018
6.67
 1,624,280 6.73 6.89 6.67 0 0 0
28/11/2018
6.73
 2,456,400 6.73 6.73 6.59 0 0 0
27/11/2018
6.73
 2,938,040 6.93 6.97 6.67 0 0 0
26/11/2018
6.93
 1,754,150 7.04 7.04 6.86 73,010 73,010 0
23/11/2018
7.04
 1,772,850 7.20 7.20 7.01 1,490,400 1,490,400 0
22/11/2018
7.20
 5,004,240 6.99 7.26 6.93 0 0 0
21/11/2018
6.99
 3,428,980 6.99 7.02 6.77 0 0 0
20/11/2018
6.99
 4,699,680 6.96 7.12 6.88 0 0 0
19/11/2018
6.96
 6,705,160 6.51 6.96 6.73 0 0 0
16/11/2018
6.51
 5,325,960 6.09 6.51 6.12 0 0 0
15/11/2018
6.09
 3,269,930 6.36 6.38 6.04 0 0 0
14/11/2018
6.36
 3,895,890 6.48 6.49 6.28 0 0 0
13/11/2018
6.48
 3,216,590 6.56 6.56 6.41 3,269,220 3,269,220 0
12/11/2018
6.56
 5,841,220 6.52 6.57 6.40 0 0 0
09/11/2018
6.52
 2,212,000 6.64 6.75 6.52 1,501,000 1,501,000 0
08/11/2018
6.64
 2,285,880 6.62 6.77 6.64 0 0 0
07/11/2018
6.62
 2,729,280 6.72 6.77 6.57 2,591,000 2,591,000 0
06/11/2018
6.72
 1,631,360 6.80 6.83 6.70 0 0 0
05/11/2018
6.80
 2,103,970 6.73 6.81 6.61 0 0 0
02/11/2018
6.73
 2,579,220 6.57 6.85 6.64 348,050 348,050 0

Chính sách bảo mật | Điều khoản sử dụng |