Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

29.85
-0.40
(-1.32%)
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
(2025-11-04) 		0.75 2.54% 370,867,500 29,183,400 853.0
27.50
30.25
30.25
2 tháng
(2025-10-06) 		-1.30 -4.12% 1,111,254,500 14,664,700 340.8
27.50
33.70
30.25
3 tháng
(2025-09-05) 		-3.25 -9.70% 1,870,814,300 -8,277,100 -418.7
27.50
33.70
30.25
6 tháng
(2025-06-09) 		12.40 69.47% 4,576,045,800 23,109,744 -1,336.1
17.85
38.65
30.25
12 tháng
(2024-12-09) 		11.36 60.16% 6,880,788,400 -50,319,012 -2,809.4
15.53
38.65
30.25
24 tháng
(2023-12-15) 		12.96 75% 11,407,184,500 -246,076,974 -6,466.7
15.53
38.65
30.25
36 tháng
(2022-12-20) 		15.01 98.46% 15,253,227,900 -367,275,069 -8,947.4
14.71
38.65
30.25
60 tháng
(2020-12-30) 		19.87 191.50% 22,431,083,270 -545,693,824 -17,834.4
9.68
38.65
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/04/2025
16.45
 19,615,100 16.75 16.79 16.40 1,005,400 1,041,900 -0.7
14/04/2025
16.84
 28,905,800 17.04 17.23 16.79 1,420,800 4,606,800 -56.1
11/04/2025
16.99
 60,038,400 16.55 17.18 16.36 2,669,200 3,258,900 -9.9
10/04/2025
16.60
 1,665,400 16.60 16.60 16.60 87,000 189,900 -1.8
09/04/2025
15.53
 56,107,800 14.80 16.06 14.75 6,402,050 8,698,543 -36.4
08/04/2025
15.82
 24,697,900 16.55 16.75 15.82 337,100 3,937,624 -58.5
04/04/2025
16.99
 46,810,000 16.36 16.99 16.21 3,106,900 5,701,900 -43.6
03/04/2025
17.38
 40,611,200 17.72 18.06 17.38 1,827,100 2,706,310 -16.0
02/04/2025
18.64
 11,401,400 18.64 18.84 18.59 738,550 3,805,000 -58.8
01/04/2025
18.64
 8,728,300 18.64 18.69 18.50 1,594,946 3,514,246 -36.6
31/03/2025
18.50
 14,764,100 18.64 18.74 18.50 1,540,000 3,303,706 -33.6
28/03/2025
18.74
 11,134,300 18.74 18.89 18.69 2,820,600 2,324,200 9.7
27/03/2025
18.74
 6,689,600 18.74 18.94 18.74 751,650 276,700 9.2
26/03/2025
18.84
 9,453,500 18.98 19.13 18.79 885,600 244,296 12.5
25/03/2025
18.98
 11,786,900 19.13 19.18 18.94 0 0 0
24/03/2025
19.08
 16,805,100 18.98 19.13 18.74 2,665,100 2,119,500 10.8
21/03/2025
18.98
 9,370,100 19.08 19.13 18.89 0 0 0
20/03/2025
19.08
 18,739,400 19.08 19.18 18.89 3,322,700 4,439,800 -21.6
19/03/2025
18.94
 29,438,700 19.23 19.23 18.89 1,648,900 9,158,700 -146.6
18/03/2025
19.28
 25,977,100 19.71 19.76 19.28 2,772,500 3,271,500 -9.8
17/03/2025
19.67
 71,545,100 19.23 19.86 19.08 2,647,664 3,262,600 -12.2
14/03/2025
19.08
 17,673,600 18.79 19.08 18.69 3,647,665 2,018,200 31.5
13/03/2025
18.74
 16,157,500 19.13 19.13 18.69 606,100 2,968,200 -46.0
12/03/2025
19.08
 27,171,700 19.28 19.28 18.98 444,400 2,518,953 -40.7
11/03/2025
19.18
 37,545,200 18.74 19.23 18.69 899,500 2,001,200 -21.2
10/03/2025
18.89
 34,122,100 18.89 19.13 18.79 703,400 2,584,900 -36.6
07/03/2025
18.74
 20,716,400 18.69 18.94 18.64 1,374,600 1,186,100 3.6
06/03/2025
18.64
 20,891,200 18.55 18.84 18.55 2,205,100 1,280,700 17.8
05/03/2025
18.50
 16,030,300 18.59 18.84 18.50 2,269,700 1,874,800 7.7
04/03/2025
18.59
 19,237,100 18.59 18.69 18.45 370,100 893,000 -9.9
03/03/2025
18.69
 9,400,800 18.84 18.84 18.59 410,801 241,600 3.3
28/02/2025
18.79
 9,236,600 18.59 18.89 18.59 3,141,600 815,600 44.8
27/02/2025
18.79
 9,546,600 18.74 18.84 18.55 109,400 741,500 -12.1
26/02/2025
18.74
 11,212,100 18.84 18.89 18.74 1,961,300 936,697 19.8
25/02/2025
18.84
 14,015,500 19.03 19.08 18.74 505,101 1,358,020 -16.5
24/02/2025
19.03
 22,721,400 18.89 19.03 18.69 820,100 588,200 4.5
21/02/2025
18.94
 42,288,600 18.64 19.08 18.55 1,117,700 2,927,700 -35.2
20/02/2025
18.69
 18,762,900 18.59 18.79 18.50 513,100 1,324,029 -15.5

Chính sách bảo mật | Điều khoản sử dụng |