Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.60
-0.10
(-0.39%)
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
(2026-02-23) 		-3.10 -10.76% 316,106,900 8,420,200 251.3
24.80
29
25.60
2 tháng
(2026-01-19) 		-3.95 -13.32% 707,328,800 4,782,900 182.2
24.80
29.75
25.60
3 tháng
(2025-12-18) 		-2.60 -9.19% 1,209,894,600 43,741,400 1,325.1
24.80
30.50
25.60
6 tháng
(2025-09-19) 		-4.70 -15.46% 2,815,856,200 51,044,600 1,419.3
24.80
33.70
25.60
12 tháng
(2025-03-24) 		6.62 34.69% 7,243,954,300 43,720,567 -482.3
15.53
38.65
25.60
24 tháng
(2024-03-28) 		7.54 41.49% 11,828,094,100 -161,752,991 -4,338.8
15.53
38.65
25.60
36 tháng
(2023-04-03) 		7.02 37.59% 15,251,311,300 -310,080,543 -7,310.9
15.53
38.65
25.60
60 tháng
(2021-04-13) 		9.48 58.46% 23,404,240,500 -492,639,204 -16,167.7
12.91
38.65
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2018
10.44
 2,686,070 10.62 10.62 10.31 300,000 300,000 0
25/06/2018
10.62
 5,058,520 10.74 11.00 10.56 0 0 0
22/06/2018
10.74
 4,253,630 10.12 10.74 9.99 100,000 100,000 0
21/06/2018
10.12
 2,747,630 10.15 10.46 10.08 0 0 0
20/06/2018
10.15
 5,608,390 9.50 10.15 9.56 90 0 0.0
19/06/2018
9.50
 3,364,270 9.89 9.89 9.20 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30.217 (Volume + 30.22%, Ratio=0.30)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.6 (Volume + 31.60%, Ratio=0.32)
18/06/2018
9.89
 3,203,730 9.98 10.57 9.76 0 0 0
15/06/2018
9.98
 3,677,520 10.08 10.20 9.94 50,000 50,090 -0.0
14/06/2018
10.08
 2,544,990 10.57 10.57 10.08 55,000 55,000 0
13/06/2018
10.57
 2,470,970 10.59 10.73 10.41 0 0 0
12/06/2018
10.59
 4,461,970 10.73 10.73 10.04 1,200,000 1,200,000 0
11/06/2018
10.73
 2,938,320 10.45 10.99 10.39 4,558,170 4,558,170 0
08/06/2018
10.45
 4,085,220 9.98 10.45 9.88 100,000 100,000 0
07/06/2018
9.98
 2,097,860 9.97 10.00 9.77 0 0 0
06/06/2018
9.97
 2,043,840 9.96 10.06 9.78 0 0 0
05/06/2018
9.96
 4,577,940 9.92 10.43 9.88 0 0 0
04/06/2018
9.92
 3,890,390 9.28 9.92 9.36 0 0 0
01/06/2018
9.28
 3,775,220 9.07 9.42 8.89 143,000 143,000 0
31/05/2018
9.07
 2,336,730 8.71 9.12 8.61 2,000 0 0.1
30/05/2018
8.71
 4,842,490 8.37 8.95 8.37 0 0 0
29/05/2018
8.37
 7,706,980 7.82 8.37 7.50 0 0 0
28/05/2018
7.82
 2,699,850 8.41 8.41 7.82 0 2,000 -0.1
25/05/2018
8.41
 2,905,170 8.89 8.91 8.37 0 0 0
24/05/2018
8.89
 1,839,710 9.10 9.18 8.80 0 0 0
23/05/2018
9.10
 2,602,270 9.07 9.18 8.71 130,300 130,300 0
22/05/2018
9.07
 2,653,000 9.48 9.48 8.87 300,000 300,000 0
21/05/2018
9.48
 1,969,320 9.39 9.70 9.38 0 0 0
18/05/2018
9.39
 2,496,340 9.24 9.68 9.07 880,000 880,000 0
17/05/2018
9.24
 5,122,380 9.74 9.74 9.09 328,470 328,470 0
16/05/2018
9.74
 2,225,270 10.12 10.14 9.74 161,000 161,000 0
15/05/2018
10.12
 3,185,030 10.06 10.28 9.88 240,530 240,530 0
14/05/2018
10.06
 8,485,080 10.43 10.55 9.70 0 0 0
11/05/2018
10.43
 2,736,580 10.08 10.49 9.86 0 0 0
10/05/2018
10.08
 2,582,650 10.71 10.83 10.08 0 0 0
09/05/2018
10.71
 1,573,720 10.99 11.13 10.71 2,067,250 2,067,250 0
08/05/2018
10.99
 2,499,960 11.27 11.29 10.99 2,200,000 2,200,000 0
07/05/2018
11.27
 1,886,800 10.57 11.27 10.63 18,000 0 1.0
04/05/2018
10.57
 2,703,750 10.43 10.79 10.47 0 0 0
03/05/2018
10.43
 3,797,020 10.35 10.49 9.80 0 0 0
02/05/2018
10.35
 2,956,000 10.79 11.05 10.22 78,880 96,880 -1.0
27/04/2018
10.79
 4,397,700 10.71 11.07 10.02 0 0 0
26/04/2018
10.71
 3,415,920 11.49 11.52 10.71 2,512,940 2,500,000 0.7
24/04/2018
11.49
 3,846,780 11.49 11.68 10.81 1,750,000 1,750,000 0
23/04/2018
11.49
 9,490,180 12.34 12.46 11.49 38,000 38,000 0
20/04/2018
12.34
 3,532,830 12.26 12.36 11.90 7,042,020 7,054,960 -0.8
19/04/2018
12.26
 3,691,140 12.87 12.87 12.26 460,000 460,000 0
18/04/2018
12.87
 1,759,730 13.13 13.23 12.87 1,600,000 1,600,000 0
17/04/2018
13.13
 1,811,450 12.89 13.13 12.87 12,230 0 0.8
16/04/2018
12.89
 3,097,620 12.93 13.17 12.68 0 0 0
13/04/2018
12.93
 3,338,190 13.39 13.51 12.93 292,070 292,070 0
12/04/2018
13.39
 2,562,940 13.33 13.41 13.13 100,000 112,230 -0.8
11/04/2018
13.33
 4,707,690 13.77 13.85 13.21 400,000 400,000 0
10/04/2018
13.77
 3,293,590 13.98 14.12 13.63 1,900,000 1,900,000 0
09/04/2018
13.98
 3,604,100 13.73 14.06 13.67 0 0 0
06/04/2018
13.73
 3,503,680 13.61 13.79 13.57 160,000 160,000 0
05/04/2018
13.61
 3,758,200 13.73 13.75 13.47 874,740 874,740 0
04/04/2018
13.73
 2,027,300 13.77 13.91 13.67 850,000 850,000 0
03/04/2018
13.77
 3,048,890 13.71 13.89 13.65 2,230,760 2,230,760 0
02/04/2018
13.71
 9,876,900 13.01 13.77 12.97 0 0 0
30/03/2018
13.01
 2,056,050 13.15 13.19 12.99 496,624 496,624 0
29/03/2018
13.15
 3,422,420 13.09 13.29 13.09 0 0 0
28/03/2018
13.09
 1,854,780 13.09 13.13 12.93 0 0 0
27/03/2018
13.09
 3,533,080 12.97 13.31 13.03 0 0 0
26/03/2018
12.97
 2,977,790 12.85 13.09 12.77 0 0 0
23/03/2018
12.85
 4,098,250 13.15 13.15 12.73 1,831,891 1,813,891 1.1
22/03/2018
13.15
 3,224,470 13.11 13.31 12.93 0 0 0
21/03/2018
13.11
 2,369,060 13.19 13.41 13.07 0 0 0
20/03/2018
13.19
 6,771,930 12.79 13.37 12.83 0 18,000 -1.2
19/03/2018
12.79
 3,301,910 12.97 13.17 12.77 80,000 80,000 0
16/03/2018
12.97
 4,345,170 12.87 13.09 12.70 2,504,270 2,504,270 0
15/03/2018
12.87
 2,941,630 13.01 13.01 12.75 1,458,640 1,458,640 0

Chính sách bảo mật | Điều khoản sử dụng |