Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

24.80
-0.20
(-0.80%)
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
(2026-07-01) 		-2.70 -9.75% 339,395,200 -36,758,932 0
24.35
27.80
24.80
2 tháng
(2026-06-01) 		-1.95 -7.24% 592,190,400 -93,978,911 0
24.35
27.80
24.80
3 tháng
(2026-05-04) 		-1.48 -5.59% 900,461,000 -96,297,048 0
24.35
28.15
24.80
6 tháng
(2026-02-02) 		-2.12 -7.81% 1,833,211,600 -123,064,055 28.0
23.58
28.49
24.80
12 tháng
(2025-08-05) 		-1.04 -3.98% 5,677,463,500 -165,623,976 -1,855.7
23.58
37.98
24.80
24 tháng
(2024-08-12) 		7.64 44% 11,408,278,900 -201,844,367 -2,790.5
15.26
37.98
24.80
36 tháng
(2023-08-16) 		5.61 28.92% 15,302,762,300 -391,944,629 -6,472.7
15.26
37.98
24.80
60 tháng
(2021-08-26) 		5.51 28.24% 22,642,611,500 -526,372,747 -10,665.2
12.68
37.98
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2018
6.73
 4,392,470 6.99 6.99 6.67 2,797,920 4,364,002 -36.5
14/12/2018
6.99
 3,630,390 7.20 7.20 6.99 0 0 0
13/12/2018
7.20
 3,436,720 7.18 7.28 7.18 0 0 0
12/12/2018
7.18
 4,813,900 7.21 7.21 7.12 0 0 0
11/12/2018
7.21
 3,673,040 7.26 7.28 7.09 500,000 500,000 0
10/12/2018
7.26
 3,653,260 7.28 7.29 7.17 0 0 0
07/12/2018
7.28
 4,274,220 7.18 7.37 7.18 0 0 0
06/12/2018
7.18
 3,334,560 7.21 7.21 7.04 0 0 0
05/12/2018
7.21
 4,429,870 7.18 7.21 7.02 32,363 32,363 0
04/12/2018
7.18
 5,329,380 7.07 7.25 7.01 0 0 0
03/12/2018
7.07
 3,882,890 6.67 7.07 6.80 0 0 0
30/11/2018
6.67
 1,335,310 6.67 6.73 6.59 232,207 232,207 0
29/11/2018
6.67
 1,624,280 6.73 6.89 6.67 0 0 0
28/11/2018
6.73
 2,456,400 6.73 6.73 6.59 0 0 0
27/11/2018
6.73
 2,938,040 6.93 6.97 6.67 0 0 0
26/11/2018
6.93
 1,754,150 7.04 7.04 6.86 73,010 73,010 0
23/11/2018
7.04
 1,772,850 7.20 7.20 7.01 1,490,400 1,490,400 0
22/11/2018
7.20
 5,004,240 6.99 7.26 6.93 0 0 0
21/11/2018
6.99
 3,428,980 6.99 7.02 6.77 0 0 0
20/11/2018
6.99
 4,699,680 6.96 7.12 6.88 0 0 0
19/11/2018
6.96
 6,705,160 6.51 6.96 6.73 0 0 0
16/11/2018
6.51
 5,325,960 6.09 6.51 6.12 0 0 0
15/11/2018
6.09
 3,269,930 6.36 6.38 6.04 0 0 0
14/11/2018
6.36
 3,895,890 6.48 6.49 6.28 0 0 0
13/11/2018
6.48
 3,216,590 6.56 6.56 6.41 3,269,220 3,269,220 0
12/11/2018
6.56
 5,841,220 6.52 6.57 6.40 0 0 0
09/11/2018
6.52
 2,212,000 6.64 6.75 6.52 1,501,000 1,501,000 0
08/11/2018
6.64
 2,285,880 6.62 6.77 6.64 0 0 0
07/11/2018
6.62
 2,729,280 6.72 6.77 6.57 2,591,000 2,591,000 0
06/11/2018
6.72
 1,631,360 6.80 6.83 6.70 0 0 0
05/11/2018
6.80
 2,103,970 6.73 6.81 6.61 0 0 0
02/11/2018
6.73
 2,579,220 6.57 6.85 6.64 348,050 348,050 0
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

Chính sách bảo mật | Điều khoản sử dụng |