Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.55
0.05
(0.19%)
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)
01/11/2018
6.57
 2,830,220 6.86 6.89 6.56 1,169,825 1,169,825 0
31/10/2018
6.86
 2,938,200 6.52 6.86 6.62 0 0 0
30/10/2018
6.52
 3,550,340 6.54 6.57 6.44 1,842,720 1,842,720 0
29/10/2018
6.54
 5,378,670 6.75 6.75 6.41 0 0 0
26/10/2018
6.75
 3,547,480 6.93 7.01 6.65 311,600 311,600 0
25/10/2018
6.93
 5,715,420 7.10 7.10 6.61 0 0 0
24/10/2018
7.10
 2,959,850 7.31 7.31 7.09 210,362 210,362 0
23/10/2018
7.31
 7,329,880 7.45 7.45 6.94 400,000 400,000 0
22/10/2018
7.45
 2,671,620 7.66 7.78 7.45 0 0 0
19/10/2018
7.66
 3,276,110 7.63 7.66 7.42 0 0 0
18/10/2018
7.63
 1,948,260 7.70 7.70 7.57 0 0 0
17/10/2018
7.70
 4,075,010 7.66 7.78 7.63 0 0 0
16/10/2018
7.66
 2,777,030 7.60 7.66 7.55 350 0 0.0
15/10/2018
7.60
 2,599,130 7.78 7.79 7.57 0 0 0
12/10/2018
7.78
 8,479,110 7.45 7.79 7.45 6,401,492 27,500 158.4
11/10/2018
7.45
 11,823,660 8.02 8.02 7.45 0 350 -0.0
10/10/2018
8.02
 4,128,740 8.08 8.13 7.94 0 0 0
09/10/2018
8.08
 3,212,810 8.11 8.18 8.05 0 0 0
08/10/2018
8.11
 4,520,000 8.26 8.26 8.11 0 0 0
05/10/2018
8.26
 5,564,230 8.45 8.51 8.26 0 0 0
04/10/2018
8.45
 4,159,510 8.37 8.50 8.37 0 0 0
03/10/2018
8.37
 3,460,480 8.40 8.48 8.30 0 0 0
02/10/2018
8.40
 3,462,720 8.46 8.53 8.38 0 0 0
01/10/2018
8.46
 4,950,190 8.59 8.64 8.43 0 0 0
28/09/2018
8.59
 8,103,100 8.42 8.71 8.58 2,239,310 2,239,300 0.0
27/09/2018
8.42
 3,224,260 8.34 8.50 8.35 0 0 0
26/09/2018
8.34
 4,085,480 8.30 8.46 8.30 0 0 0
25/09/2018
8.30
 4,300,320 8.32 8.40 8.24 0 0 0
24/09/2018
8.32
 4,819,510 8.43 8.48 8.30 0 0 0
21/09/2018
8.43
 9,772,220 8.27 8.48 8.27 0 0 0
20/09/2018
8.27
 5,714,850 8.00 8.27 8.05 0 0 0
19/09/2018
8.00
 7,585,640 7.84 8.14 7.82 0 0 0
18/09/2018
7.84
 2,643,050 7.82 7.86 7.74 16,090 0 0.4
17/09/2018
7.82
 2,839,480 7.81 7.98 7.79 0 0 0
14/09/2018
7.81
 2,863,380 7.79 7.92 7.79 0 0 0
13/09/2018
7.79
 2,987,240 7.86 7.92 7.78 0 16,090 -0.4
12/09/2018
7.86
 2,781,040 7.92 8.03 7.86 0 0 0
11/09/2018
7.92
 2,106,560 7.82 7.95 7.81 0 0 0
10/09/2018
7.82
 3,216,240 8.02 8.02 7.82 53,302 53,302 0
07/09/2018
8.02
 3,833,490 7.89 8.02 7.82 68,400 68,400 0
06/09/2018
7.89
 6,504,110 8.13 8.18 7.86 0 0 0
05/09/2018
8.13
 3,037,980 8.24 8.29 8.05 0 0 0
04/09/2018
8.24
 4,695,610 8.30 8.50 8.24 0 0 0
31/08/2018
8.30
 9,393,090 8.18 8.46 8.18 0 0 0
30/08/2018
8.18
 2,995,960 8.10 8.18 8.05 0 0 0
29/08/2018
8.10
 2,444,350 8.16 8.18 8.08 0 0 0
28/08/2018
8.16
 3,761,310 8.11 8.26 8.13 0 0 0
27/08/2018
8.11
 4,093,960 8.03 8.18 8.02 0 0 0
24/08/2018
8.03
 3,737,490 8.14 8.14 8.02 29,599 29,599 0
23/08/2018
8.14
 3,016,740 8.18 8.19 8.06 11,160 0 0.3
22/08/2018
8.18
 2,987,140 8.18 8.30 8.16 0 0 0
21/08/2018
8.18
 3,846,520 7.98 8.19 7.95 0 0 0
20/08/2018
7.98
 10,439,230 8.34 8.40 7.90 0 11,160 -0.3
17/08/2018
8.34
 4,006,110 8.50 8.59 8.34 0 0 0
16/08/2018
8.50
 4,440,310 8.50 8.53 8.34 0 0 0
15/08/2018
8.50
 5,635,930 8.72 8.82 8.50 0 0 0
14/08/2018
8.72
 9,653,960 8.71 8.93 8.72 6,000 0 0.2
13/08/2018
8.71
 7,875,670 8.59 8.79 8.50 0 0 0
10/08/2018
8.59
 2,429,990 8.63 8.64 8.46 161,815 161,815 0
09/08/2018
8.63
 7,315,610 8.53 8.80 8.59 97,414 103,414 -0.2
08/08/2018
8.53
 3,560,410 8.38 8.53 8.40 2,984,156 2,984,156 0
07/08/2018
8.38
 2,772,610 8.38 8.54 8.32 0 0 0
06/08/2018
8.38
 2,686,230 8.53 8.56 8.35 319,224 319,224 0
03/08/2018
8.53
 3,026,220 8.51 8.66 8.53 0 0 0
02/08/2018
8.51
 4,468,200 8.59 8.59 8.27 60,000 60,000 0
01/08/2018
8.59
 3,930,160 8.69 8.77 8.50 0 0 0
31/07/2018
8.69
 3,761,470 8.75 8.83 8.63 0 0 0
30/07/2018
8.75
 3,756,300 8.46 8.90 8.63 60,300 60,000 0.0
27/07/2018
8.46
 6,420,200 8.40 8.59 8.08 0 0 0
26/07/2018
8.40
 2,635,240 8.43 8.56 8.27 0 0 0
25/07/2018
8.43
 3,223,360 8.59 8.80 8.43 0 300 -0.0
24/07/2018
8.59
 3,680,700 8.82 8.88 8.46 57,600 57,600 0
23/07/2018
8.82
 8,452,860 9.46 9.46 8.82 5,062,140 5,062,140 0
20/07/2018
9.46
 12,854,030 9.52 9.52 8.91 5,864,060 5,864,060 0
19/07/2018
9.52
 5,423,550 9.64 9.75 9.52 1,890 0 0.1
18/07/2018
9.64
 6,095,550 9.44 9.78 9.51 4,350 0 0.1
17/07/2018
9.44
 8,723,790 8.85 9.46 8.77 292,000 292,000 0
16/07/2018
8.85
 2,442,170 8.79 8.96 8.71 0 0 0
13/07/2018
8.79
 2,559,840 8.45 8.82 8.56 0 0 0
12/07/2018
8.45
 2,045,530 8.30 8.69 8.18 292,000 292,000 0
11/07/2018
8.30
 5,335,090 8.91 8.91 8.30 4,000,000 4,000,000 0
10/07/2018
8.91
 2,249,930 8.69 9.03 8.72 0 0 0
09/07/2018
8.69
 2,109,480 8.64 9.01 8.66 0 0 0
06/07/2018
8.64
 3,989,800 8.08 8.64 7.86 0 0 0
05/07/2018
8.08
 1,986,990 8.46 8.59 7.97 0 0 0
04/07/2018
8.46
 2,083,270 8.27 8.46 7.95 0 0 0
03/07/2018
8.27
 3,386,480 8.88 9.07 8.27 0 0 0
02/07/2018
8.88
 3,973,170 9.20 9.20 8.66 100,000 100,000 0
29/06/2018
9.20
 3,866,630 9.46 9.62 9.17 1,786,400 1,786,400 0
28/06/2018
9.46
 5,375,390 9.81 9.83 9.36 500,000 500,000 0
27/06/2018
9.81
 3,830,270 10.26 10.39 9.75 0 0 0
26/06/2018
10.26
 2,686,070 10.44 10.44 10.13 300,000 300,000 0
25/06/2018
10.44
 5,058,520 10.55 10.81 10.37 0 0 0
22/06/2018
10.55
 4,253,630 9.94 10.55 9.81 100,000 100,000 0
21/06/2018
9.94
 2,747,630 9.97 10.28 9.91 0 0 0
20/06/2018
9.97
 5,608,390 9.33 9.97 9.39 90 0 0.0
19/06/2018
9.33
 3,364,270 9.72 9.72 9.04 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
9.72
 3,203,730 9.81 10.39 9.59 0 0 0
15/06/2018
9.81
 3,677,520 9.91 10.03 9.77 50,000 50,090 -0.0
14/06/2018
9.91
 2,544,990 10.38 10.38 9.91 55,000 55,000 0

Chính sách bảo mật | Điều khoản sử dụng |