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)
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
14/03/2018
13.01
 2,886,240 12.95 13.13 12.81 409,200 409,200 0
13/03/2018
12.95
 4,148,500 12.68 12.95 12.42 0 0 0
12/03/2018
12.68
 7,522,580 12.89 12.91 12.46 840,250 825,360 1.0
09/03/2018
12.89
 8,620,060 13.13 13.31 12.70 300,000 300,000 0
08/03/2018
13.13
 5,430,240 12.50 13.13 12.50 62,510 62,510 0
07/03/2018
12.50
 5,083,980 12.46 12.81 12.28 2,500,000 2,518,030 -1.1
06/03/2018
12.46
 4,033,390 11.80 12.46 11.96 51,810 51,810 0
05/03/2018
11.80
 3,519,210 12.48 12.73 11.80 200,000 200,000 0
02/03/2018
12.48
 5,712,090 11.94 12.50 11.76 600,000 600,000 0
01/03/2018
11.94
 2,350,810 12.02 12.08 11.82 500,000 500,000 0
28/02/2018
12.02
 3,332,900 11.88 12.18 11.78 0 0 0
27/02/2018
11.88
 3,264,320 11.68 11.94 11.66 0 0 0
26/02/2018
11.68
 4,344,350 11.80 11.96 11.66 0 0 0
23/02/2018
11.80
 3,038,950 11.52 11.80 11.45 0 0 0
22/02/2018
11.52
 4,165,830 11.78 11.84 11.39 20,960 20,960 0
21/02/2018
11.78
 3,471,230 11.39 11.92 11.54 0 0 0
13/02/2018
11.39
 2,396,320 11.13 11.47 11.19 0 0 0
12/02/2018
11.13
 6,359,690 10.59 11.13 10.69 0 0 0
09/02/2018
10.59
 3,999,330 10.49 10.67 9.88 167,480 167,480 0
08/02/2018
10.49
 2,316,740 10.57 10.61 10.39 715,610 715,610 0
07/02/2018
10.57
 5,853,500 9.96 10.65 10.37 0 0 0
06/02/2018
9.96
 8,073,980 10.39 10.39 9.66 715,610 715,610 0
05/02/2018
10.39
 4,065,630 10.93 10.93 10.24 0 0 0
02/02/2018
10.93
 2,864,340 10.53 10.93 10.45 0 0 0
01/02/2018
10.53
 2,796,590 10.75 10.79 10.45 1,460,910 1,460,910 0
31/01/2018
10.75
 3,541,550 10.67 10.91 10.67 0 0 0
30/01/2018
10.67
 5,259,520 10.51 10.67 10.24 0 0 0
29/01/2018
10.51
 5,001,720 10.49 10.89 10.47 0 0 0
26/01/2018
10.49
 5,418,010 10.57 10.77 10.45 1,588,460 1,588,460 0
25/01/2018
10.57
 11,483,030 9.93 10.61 10.00 0 0 0
22/01/2018
9.93
 3,111,950 9.72 10.00 9.72 0 0 0
19/01/2018
9.72
 8,250,800 9.68 10.10 9.68 0 0 0
18/01/2018
9.68
 3,113,930 9.48 9.68 9.38 0 0 0
17/01/2018
9.48
 2,524,920 9.58 9.74 9.45 0 0 0
16/01/2018
9.58
 4,223,700 9.68 9.68 9.40 0 0 0
15/01/2018
9.68
 2,849,090 9.50 9.76 9.46 0 0 0
12/01/2018
9.50
 6,034,390 9.83 9.88 9.44 0 0 0
11/01/2018
9.83
 2,838,750 9.68 9.83 9.53 175,000 175,000 0
10/01/2018
9.68
 4,193,390 9.66 9.79 9.56 500,000 500,000 0
09/01/2018
9.66
 4,813,410 9.37 9.67 9.07 0 0 0
08/01/2018
9.37
 2,758,530 8.95 9.38 8.87 0 0 0
05/01/2018
8.95
 2,611,280 9.05 9.05 8.77 497,980 497,980 0
04/01/2018
9.05
 3,127,720 8.74 9.07 8.74 0 0 0
03/01/2018
8.74
 2,393,590 8.73 8.95 8.71 1,750,000 1,750,000 0
02/01/2018
8.73
 6,973,030 8.27 8.84 8.28 0 0 0
29/12/2017
8.27
 2,133,440 8.17 8.33 8.19 0 0 0
28/12/2017
8.17
 1,336,360 8.05 8.23 8.11 0 0 0
27/12/2017
8.05
 1,096,400 8.03 8.13 8.05 0 0 0
26/12/2017
8.03
 702,040 8.05 8.09 8.01 0 0 0
25/12/2017
8.05
 885,840 8.15 8.15 8.03 0 0 0
22/12/2017
8.15
 863,870 8.16 8.16 8.04 0 0 0
21/12/2017
8.16
 1,587,340 8.14 8.25 8.14 0 0 0
20/12/2017
8.14
 1,292,990 7.91 8.17 7.91 0 0 0
19/12/2017
7.91
 1,250,790 7.86 7.96 7.76 0 0 0
18/12/2017
7.86
 1,219,150 7.70 7.93 7.74 0 0 0
15/12/2017
7.70
 738,630 7.74 7.83 7.70 0 0 0
14/12/2017
7.74
 714,430 7.64 7.78 7.66 0 0 0
13/12/2017
7.64
 1,148,350 7.80 7.81 7.64 0 0 0
12/12/2017
7.80
 2,982,180 7.77 7.97 7.26 0 0 0
11/12/2017
7.77
 1,320,400 7.97 7.97 7.77 0 0 0
08/12/2017
7.97
 1,251,580 7.99 8.07 7.95 0 0 0
07/12/2017
7.99
 1,743,680 8.17 8.19 7.99 0 0 0
06/12/2017
8.17
 1,964,010 8.28 8.29 8.09 0 0 0
05/12/2017
8.28
 3,035,500 8.37 8.46 8.21 0 0 0
04/12/2017
8.37
 2,860,030 8.30 8.53 8.31 0 0 0
01/12/2017
8.30
 3,263,090 8.30 8.39 8.29 0 0 0
30/11/2017
8.30
 4,526,350 8.09 8.32 8.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |