Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

27.80
0.15
(0.54%)
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
(2025-12-30) 		-0.95 -3.31% 605,502,600 36,486,900 1,083.3
27.65
30.50
27.65
2 tháng
(2025-12-01) 		-1.55 -5.29% 926,933,800 58,593,800 1,729.9
26.55
30.50
27.65
3 tháng
(2025-10-31) 		-0.95 -3.31% 1,284,142,300 81,297,000 2,387.1
26.55
30.50
27.65
6 tháng
(2025-08-04) 		1.35 5.11% 3,858,392,500 -38,000,121 -1,762.2
26.40
38.65
27.65
12 tháng
(2025-02-03) 		9.69 53.66% 7,415,425,600 22,621,452 -898.4
15.53
38.65
27.65
24 tháng
(2024-02-15) 		9.45 51.62% 11,826,663,100 -219,824,304 -5,459.0
15.53
38.65
27.65
36 tháng
(2023-02-14) 		13.04 88.60% 15,384,459,200 -317,974,669 -7,483.3
14.71
38.65
27.65
60 tháng
(2021-02-24) 		14.79 114.20% 23,086,219,800 -494,538,494 -16,323.6
12.91
38.65
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2017
8.11
 1,322,500 8.08 8.28 8.05 0 0 0
12/10/2017
8.08
 2,362,040 7.97 8.23 7.93 132,980 132,980 0
11/10/2017
7.97
 3,495,690 7.66 7.97 7.69 0 0 0
10/10/2017
7.66
 869,010 7.55 7.70 7.53 0 0 0
09/10/2017
7.55
 936,770 7.50 7.58 7.51 0 0 0
06/10/2017
7.50
 409,110 7.43 7.50 7.42 0 0 0
05/10/2017
7.43
 219,990 7.44 7.49 7.43 0 0 0
04/10/2017
7.44
 457,470 7.44 7.46 7.41 0 0 0
03/10/2017
7.44
 659,660 7.51 7.52 7.41 0 0 0
02/10/2017
7.51
 634,350 7.56 7.58 7.46 0 0 0
29/09/2017
7.56
 752,340 7.51 7.61 7.51 0 0 0
28/09/2017
7.51
 1,238,590 7.51 7.62 7.50 0 0 0
27/09/2017
7.51
 1,473,820 7.38 7.55 7.38 0 0 0
26/09/2017
7.38
 718,370 7.39 7.44 7.38 0 0 0
25/09/2017
7.39
 504,360 7.40 7.43 7.39 0 0 0
22/09/2017
7.40
 1,288,830 7.44 7.44 7.36 0 0 0
21/09/2017
7.44
 535,570 7.44 7.45 7.41 0 0 0
20/09/2017
7.44
 789,670 7.45 7.52 7.43 0 0 0
19/09/2017
7.45
 820,020 7.52 7.52 7.44 0 0 0
18/09/2017
7.52
 323,580 7.54 7.56 7.51 0 0 0
15/09/2017
7.54
 352,480 7.55 7.58 7.53 0 0 0
14/09/2017
7.55
 268,880 7.56 7.58 7.52 0 0 0
13/09/2017
7.56
 312,470 7.53 7.58 7.48 0 0 0
12/09/2017
7.53
 330,150 7.46 7.56 7.34 0 0 0
11/09/2017
7.46
 655,570 7.70 7.70 7.44 0 0 0
08/09/2017
7.70
 339,640 7.77 7.77 7.69 0 0 0
07/09/2017
7.77
 900,290 7.69 7.93 7.70 0 0 0
06/09/2017
7.69
 1,269,010 7.34 7.70 7.32 0 0 0
05/09/2017
7.34
 1,274,130 7.32 7.34 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |