Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

27.80
0.15
(0.54%)
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)
09/09/2025
32.40
 39,698,200 31.50 32.55 31.35 9,267,700 6,088,800 100.5
08/09/2025
31.20
 58,073,200 33.30 33.35 31.20 8,431,800 5,405,600 93.6
05/09/2025
33.50
 37,902,100 35.50 35.50 33.50 710,900 8,444,400 -270.0
04/09/2025
34.90
 44,836,900 34.70 35 33.80 422,500 12,104,000 -399.8
03/09/2025
34.50
 28,617,800 35.15 35.40 34.35 116,400 5,966,200 -203.8
29/08/2025
35
 65,834,600 34 36.30 33.65 1,389,000 10,246,400 -310.6
28/08/2025
34
 37,019,300 33.10 34.20 32.60 3,551,203 8,549,724 0
27/08/2025
33.30
 57,247,900 34.50 34.70 32.50 380,600 16,288,800 -530.8
26/08/2025
34.30
 47,968,700 33.05 34.35 32.75 6,239,700 6,277,500 -2.4
25/08/2025
33.50
 67,974,200 35.95 36 33.45 4,742,500 17,527,600 -433.8
22/08/2025
35.95
 75,347,200 38 38.25 35.95 1,712,800 10,618,700 -325.7
21/08/2025
38.65
 51,427,900 37 38.90 36.70 4,590,800 20,145,500 -584.8
20/08/2025
36.55
 75,558,800 35.60 36.55 33.70 3,028,400 18,397,800 -532.8
19/08/2025
34.20
 21,644,900 32.70 34.20 32.70 1,995,600 5,326,200 -114.8
18/08/2025
32
 46,632,900 32.05 32.55 31.60 10,179,300 16,117,900 -189.9
15/08/2025
31.10
 64,889,700 32.80 32.80 30.90 11,753,500 20,479,500 -280.0
14/08/2025
30.80
 69,328,900 29.40 30.80 29.20 7,066,200 4,214,400 82.5
13/08/2025
28.80
 43,486,100 29.30 29.55 28 8,210,300 5,447,600 78.8
12/08/2025
29.60
 35,529,800 29.60 29.80 29.20 8,304,500 4,803,300 103.4
11/08/2025
29.60
 33,778,300 29.50 29.95 29 8,085,000 4,021,300 120.7
08/08/2025
29.55
 44,921,400 29.50 29.55 28 11,939,200 4,192,200 223.9
07/08/2025
28.95
 62,566,800 27.85 28.95 27.40 19,694,900 3,952,700 442.8
06/08/2025
27.10
 28,376,400 26.55 27.10 26.30 7,201,300 2,130,100 136.5
05/08/2025
26.50
 71,760,200 26.65 27.65 25.60 7,037,500 14,139,500 -193.0
04/08/2025
26.40
 38,227,100 25.25 26.40 25.25 5,482,100 2,746,600 71.0
01/08/2025
25.80
 55,593,400 25.90 25.90 25 6,387,000 7,807,500 -37.3
31/07/2025
25.80
 55,195,800 25.80 26.10 25.55 6,030,200 7,591,000 -40.4
30/07/2025
25.25
 70,974,800 23.80 25.25 23.50 15,894,800 3,919,600 289.7
29/07/2025
23.60
 83,065,000 25.10 25.80 23.55 8,989,000 5,700,400 79.4
28/07/2025
25.10
 57,164,800 24.35 25.15 24 4,781,600 4,573,400 5.9
25/07/2025
24.05
 54,483,100 23.50 24.15 23.40 10,162,500 738,500 225.1
24/07/2025
23.50
 47,157,800 23.90 23.90 23.15 8,106,000 6,675,900 32.6
23/07/2025
23.35
 73,950,900 22.80 23.60 22.50 13,656,400 4,192,100 219.0
22/07/2025
22.50
 41,725,200 22.15 22.60 21.80 1,871,700 3,459,700 -35.5
21/07/2025
22.30
 72,588,400 21.60 22.50 21.35 16,824,800 9,252,500 164.5
18/07/2025
21.35
 47,947,600 20.90 21.65 20.80 9,498,000 4,072,000 114.4
17/07/2025
20.90
 49,437,400 21 21.30 20.75 8,321,100 5,400,500 60.2
16/07/2025
20.85
 31,463,400 20.75 21 20.50 6,537,700 805,400 119.0
15/07/2025
20.75
 48,779,100 21.15 21.20 20.75 11,995,900 4,471,600 157.5
14/07/2025
21
 63,378,600 20.25 21.20 20.20 16,630,000 6,809,400 203.1
11/07/2025
20.15
 45,180,900 20.20 20.35 19.90 5,802,545 1,567,900 0
10/07/2025
20.15
 36,743,400 20.15 20.25 19.90 9,213,120 1,391,600 0
09/07/2025
20.05
 66,441,400 19.80 20.15 19.70 10,914,700 1,202,900 0
08/07/2025
19.60
 45,382,200 19.35 19.60 19.05 3,937,300 2,316,600 31.3
07/07/2025
19.30
 53,672,800 18.90 19.35 18.90 5,672,000 3,481,100 41.8
04/07/2025
18.75
 22,180,000 18.70 18.85 18.60 1,430,700 1,694,300 -4.9
03/07/2025
18.65
 47,153,200 18.55 18.85 18.50 3,300,500 106,100 59.6
02/07/2025
18.60
 18,377,700 18.45 18.60 18.35 1,733,900 636,000 20.4
01/07/2025
18.45
 17,060,200 18.50 18.60 18.40 674,300 1,455,000 -14.5
30/06/2025
18.50
 11,547,500 18.55 18.65 18.50 715,383 1,981,083 -23.5
27/06/2025
18.50
 21,153,100 18.50 18.75 18.45 474,700 623,300 -2.8
26/06/2025
18.35
 10,934,900 18.50 18.55 18.35 326,100 456,600 -2.4
25/06/2025
18.40
 17,177,500 18.60 18.70 18.40 1,413,600 3,321,800 -35.3
24/06/2025
18.55
 42,718,000 18.55 18.75 18.45 5,258,300 9,528,700 -79.6
23/06/2025
18.40
 18,209,500 18.35 18.50 18.25 1,467,100 3,340,900 -34.4
20/06/2025
18.45
 24,901,400 18.60 18.85 18.45 426,800 2,840,100 -44.9
19/06/2025
18.50
 17,971,800 18.50 18.75 18.50 1,626,000 891,100 13.7
18/06/2025
18.50
 23,610,700 18.80 18.95 18.50 1,134,600 1,233,400 -2.0
17/06/2025
18.80
 35,021,100 18.90 19 18.60 4,531,800 1,549,400 55.9
16/06/2025
18.80
 71,722,500 18.15 18.80 18.15 13,516,400 2,485,300 204.0
13/06/2025
18.15
 29,219,800 18.05 18.40 17.90 4,821,700 1,796,400 54.9
12/06/2025
18.20
 21,883,000 18.05 18.30 18.05 4,251,600 1,772,600 45.1
11/06/2025
18
 6,795,100 18.05 18.05 17.90 2,101,500 261,300 33.1
10/06/2025
17.95
 20,277,000 17.90 18.20 17.85 2,146,200 207,600 35.0
09/06/2025
17.85
 14,015,700 17.75 17.90 17.65 1,766,400 776,300 17.6
06/06/2025
17.80
 20,106,300 18.10 18.10 17.80 87,100 637,100 -9.8
05/06/2025
18.10
 12,655,700 18.20 18.40 18.05 747,600 1,021,300 -5.0
04/06/2025
18.25
 41,724,400 18.30 18.55 18.20 852,600 3,790,400 -54.2
03/06/2025
18.30
 22,863,000 18.10 18.40 18 817,000 289,900 9.6
02/06/2025
18
 13,488,800 17.95 18.15 17.80 255,700 135,300 2.2
30/05/2025
17.95
 11,859,100 18.25 18.30 17.90 222,700 500,600 -5.0
29/05/2025
18.15
 46,408,000 18.10 18.55 18 2,406,000 4,258,400 -34.5
28/05/2025
18
 13,063,100 18.20 18.30 18 315,000 786,900 -8.5
27/05/2025
18.10
 22,988,200 18.15 18.30 18.05 668,500 2,660,500 -36.1
26/05/2025
18.15
 24,583,500 18.10 18.20 17.30 3,693,600 2,205,800 26.2
23/05/2025
18.10
 14,934,100 18.25 18.35 18.10 314,000 409,100 -1.7
22/05/2025
18.30
 40,934,700 18.50 18.70 18.20 2,374,340 7,532,435 0
21/05/2025
18.45
 68,308,300 18.30 18.80 18.25 4,256,700 3,805,100 8.3
20/05/2025
18.20
 27,838,100 18.20 18.55 18.15 3,342,700 2,985,200 6.7
19/05/2025
18.20
 64,648,000 18 18.85 17.80 2,844,001 3,793,400 0
16/05/2025
18.05
 37,978,200 18.35 18.70 18.05 950,656 4,787,601 0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2025
18.55
 55,071,300 18.65 18.80 18.25 8,161,900 1,579,800 0
14/05/2025
18.40
 95,581,000 17.33 18.40 17.28 19,649,600 2,115,800 0
13/05/2025
17.23
 27,752,400 17.18 17.23 16.99 4,323,800 2,009,300 0
12/05/2025
16.89
 36,530,800 16.65 16.99 16.50 847,700 747,500 0
09/05/2025
16.55
 17,694,500 16.65 16.79 16.45 1,109,400 4,466,800 0
08/05/2025
16.55
 15,414,400 16.60 16.75 16.50 1,476,800 4,304,300 0
07/05/2025
16.50
 7,959,500 16.50 16.55 16.36 937,200 928,100 0
06/05/2025
16.45
 25,315,800 16.26 16.75 16.21 1,643,800 4,023,800 0
05/05/2025
16.16
 7,593,000 16.26 16.31 16.06 589,500 1,033,200 0
29/04/2025
16.11
 14,256,100 16.16 16.26 16.06 2,047,300 7,417,671 -88.9
28/04/2025
16.11
 9,938,200 16.26 16.26 16.06 1,724,700 2,339,800 -10.1
25/04/2025
16.06
 24,808,000 16.26 16.31 16.01 1,709,900 4,012,200 -38.2
24/04/2025
16.21
 12,820,700 16.36 16.50 16.21 1,246,200 2,176,100 -15.4
23/04/2025
16.26
 10,954,900 16.55 16.55 16.26 363,600 1,732,900 -23.1
22/04/2025
16.16
 30,670,500 16.16 16.36 15.14 5,197,600 6,957,768 -28.1
21/04/2025
16.26
 12,080,600 16.45 16.60 16.26 953,000 198,300 12.7
18/04/2025
16.50
 16,480,100 16.21 16.79 16.21 2,220,200 795,500 24.1
17/04/2025
16.11
 21,615,700 16.36 16.36 15.92 1,708,830 3,191,600 -24.4
16/04/2025
16.36
 13,818,200 16.40 16.55 16.26 925,600 1,587,900 -11.0

Chính sách bảo mật | Điều khoản sử dụng |