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)
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
29/11/2017
8.09
 1,922,690 8.03 8.16 8.03 0 0 0
28/11/2017
8.03
 1,532,570 8.03 8.14 8.01 0 0 0
27/11/2017
8.03
 865,430 8.07 8.07 8.02 0 0 0
24/11/2017
8.07
 939,760 8.07 8.19 8.01 0 0 0
23/11/2017
8.07
 1,865,520 7.99 8.25 7.89 0 0 0
22/11/2017
7.99
 1,542,070 7.85 8.11 7.84 0 0 0
21/11/2017
7.85
 1,003,180 7.89 7.94 7.81 0 0 0
20/11/2017
7.89
 629,260 7.97 7.99 7.88 0 0 0
17/11/2017
7.97
 561,660 7.97 8.07 7.96 0 0 0
16/11/2017
7.97
 916,660 7.93 8.15 7.88 0 0 0
15/11/2017
7.93
 775,820 7.88 7.96 7.82 0 0 0
14/11/2017
7.88
 777,620 7.80 7.95 7.80 0 0 0
13/11/2017
7.80
 734,400 7.98 7.99 7.78 0 0 0
10/11/2017
7.98
 503,430 8.01 8.01 7.97 0 0 0
09/11/2017
8.01
 537,590 8.11 8.13 7.97 0 0 0
08/11/2017
8.11
 826,220 7.97 8.13 7.90 0 0 0
07/11/2017
7.97
 579,800 8.05 8.05 7.95 0 0 0
06/11/2017
8.05
 490,420 8.11 8.11 7.97 0 0 0
03/11/2017
8.11
 1,257,280 7.60 8.11 7.62 0 0 0
02/11/2017
7.60
 2,450,520 8.13 8.19 7.58 0 0 0
01/11/2017
8.13
 994,020 8.20 8.25 8.10 0 0 0
31/10/2017
8.20
 1,027,260 8.29 8.33 8.19 0 0 0
30/10/2017
8.29
 1,960,480 8.24 8.43 8.24 0 0 0
27/10/2017
8.24
 738,890 8.21 8.27 8.18 0 0 0
26/10/2017
8.21
 757,830 8.27 8.33 8.17 0 0 0
25/10/2017
8.27
 1,275,530 8.21 8.30 8.13 0 0 0
24/10/2017
8.21
 826,280 8.23 8.26 8.16 0 0 0
23/10/2017
8.23
 1,498,490 8.33 8.45 8.21 0 0 0
20/10/2017
8.33
 1,480,860 8.29 8.39 8.29 0 0 0
19/10/2017
8.29
 1,057,180 8.33 8.41 8.23 0 0 0
18/10/2017
8.33
 2,362,080 8.31 8.49 8.33 292,300 292,300 0
17/10/2017
8.31
 1,689,100 8.21 8.37 8.21 2,923,070 2,923,070 0
16/10/2017
8.21
 2,217,910 8.11 8.31 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |