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)
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
13/06/2018
10.38
 2,470,970 10.40 10.54 10.22 0 0 0
12/06/2018
10.40
 4,461,970 10.54 10.54 9.87 1,200,000 1,200,000 0
11/06/2018
10.54
 2,938,320 10.26 10.80 10.20 4,558,170 4,558,170 0
08/06/2018
10.26
 4,085,220 9.81 10.26 9.71 100,000 100,000 0
07/06/2018
9.81
 2,097,860 9.80 9.83 9.60 0 0 0
06/06/2018
9.80
 2,043,840 9.79 9.89 9.61 0 0 0
05/06/2018
9.79
 4,577,940 9.75 10.24 9.71 0 0 0
04/06/2018
9.75
 3,890,390 9.11 9.75 9.19 0 0 0
01/06/2018
9.11
 3,775,220 8.92 9.25 8.74 143,000 143,000 0
31/05/2018
8.92
 2,336,730 8.56 8.96 8.46 2,000 0 0.1
30/05/2018
8.56
 4,842,490 8.22 8.80 8.22 0 0 0
29/05/2018
8.22
 7,706,980 7.69 8.22 7.37 0 0 0
28/05/2018
7.69
 2,699,850 8.26 8.26 7.69 0 2,000 -0.1
25/05/2018
8.26
 2,905,170 8.74 8.76 8.22 0 0 0
24/05/2018
8.74
 1,839,710 8.94 9.02 8.65 0 0 0
23/05/2018
8.94
 2,602,270 8.92 9.02 8.56 130,300 130,300 0
22/05/2018
8.92
 2,653,000 9.31 9.31 8.72 300,000 300,000 0
21/05/2018
9.31
 1,969,320 9.22 9.53 9.21 0 0 0
18/05/2018
9.22
 2,496,340 9.08 9.51 8.92 880,000 880,000 0
17/05/2018
9.08
 5,122,380 9.57 9.57 8.93 328,470 328,470 0
16/05/2018
9.57
 2,225,270 9.95 9.97 9.57 161,000 161,000 0
15/05/2018
9.95
 3,185,030 9.89 10.11 9.71 240,530 240,530 0
14/05/2018
9.89
 8,485,080 10.24 10.36 9.53 0 0 0
11/05/2018
10.24
 2,736,580 9.91 10.30 9.69 0 0 0
10/05/2018
9.91
 2,582,650 10.52 10.64 9.91 0 0 0
09/05/2018
10.52
 1,573,720 10.80 10.94 10.52 2,067,250 2,067,250 0
08/05/2018
10.80
 2,499,960 11.08 11.10 10.80 2,200,000 2,200,000 0
07/05/2018
11.08
 1,886,800 10.38 11.08 10.44 18,000 0 1.0
04/05/2018
10.38
 2,703,750 10.24 10.60 10.28 0 0 0
03/05/2018
10.24
 3,797,020 10.16 10.30 9.63 0 0 0
02/05/2018
10.16
 2,956,000 10.60 10.86 10.05 78,880 96,880 -1.0
27/04/2018
10.60
 4,397,700 10.52 10.88 9.85 0 0 0
26/04/2018
10.52
 3,415,920 11.29 11.31 10.52 2,512,940 2,500,000 0.7
24/04/2018
11.29
 3,846,780 11.29 11.47 10.62 1,750,000 1,750,000 0
23/04/2018
11.29
 9,490,180 12.13 12.25 11.29 38,000 38,000 0
20/04/2018
12.13
 3,532,830 12.05 12.15 11.69 7,042,020 7,054,960 -0.8
19/04/2018
12.05
 3,691,140 12.64 12.64 12.05 460,000 460,000 0
18/04/2018
12.64
 1,759,730 12.90 13.00 12.64 1,600,000 1,600,000 0
17/04/2018
12.90
 1,811,450 12.66 12.90 12.64 12,230 0 0.8
16/04/2018
12.66
 3,097,620 12.70 12.94 12.46 0 0 0
13/04/2018
12.70
 3,338,190 13.16 13.28 12.70 292,070 292,070 0
12/04/2018
13.16
 2,562,940 13.10 13.18 12.90 100,000 112,230 -0.8
11/04/2018
13.10
 4,707,690 13.53 13.61 12.98 400,000 400,000 0
10/04/2018
13.53
 3,293,590 13.73 13.87 13.39 1,900,000 1,900,000 0
09/04/2018
13.73
 3,604,100 13.49 13.81 13.43 0 0 0
06/04/2018
13.49
 3,503,680 13.37 13.55 13.34 160,000 160,000 0
05/04/2018
13.37
 3,758,200 13.49 13.51 13.24 874,740 874,740 0
04/04/2018
13.49
 2,027,300 13.53 13.67 13.43 850,000 850,000 0
03/04/2018
13.53
 3,048,890 13.47 13.65 13.41 2,230,760 2,230,760 0
02/04/2018
13.47
 9,876,900 12.78 13.53 12.74 0 0 0
30/03/2018
12.78
 2,056,050 12.92 12.96 12.76 496,624 496,624 0
29/03/2018
12.92
 3,422,420 12.86 13.06 12.86 0 0 0
28/03/2018
12.86
 1,854,780 12.86 12.90 12.70 0 0 0
27/03/2018
12.86
 3,533,080 12.74 13.08 12.80 0 0 0
26/03/2018
12.74
 2,977,790 12.62 12.86 12.54 0 0 0
23/03/2018
12.62
 4,098,250 12.92 12.92 12.50 1,831,891 1,813,891 1.1
22/03/2018
12.92
 3,224,470 12.88 13.08 12.70 0 0 0
21/03/2018
12.88
 2,369,060 12.96 13.18 12.84 0 0 0
20/03/2018
12.96
 6,771,930 12.56 13.14 12.60 0 18,000 -1.2
19/03/2018
12.56
 3,301,910 12.74 12.94 12.54 80,000 80,000 0
16/03/2018
12.74
 4,345,170 12.64 12.86 12.48 2,504,270 2,504,270 0
15/03/2018
12.64
 2,941,630 12.78 12.78 12.52 1,458,640 1,458,640 0
14/03/2018
12.78
 2,886,240 12.72 12.90 12.58 409,200 409,200 0
13/03/2018
12.72
 4,148,500 12.46 12.72 12.21 0 0 0
12/03/2018
12.46
 7,522,580 12.66 12.68 12.25 840,250 825,360 1.0
09/03/2018
12.66
 8,620,060 12.90 13.08 12.48 300,000 300,000 0
08/03/2018
12.90
 5,430,240 12.29 12.90 12.29 62,510 62,510 0
07/03/2018
12.29
 5,083,980 12.25 12.58 12.07 2,500,000 2,518,030 -1.1

Chính sách bảo mật | Điều khoản sử dụng |