Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.50
0.15
(0.57%)
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
(2026-05-18) 		-1.10 -4.01% 284,280,800 -33,606,300 0
25.60
28.05
26.50
2 tháng
(2026-04-20) 		-1.21 -4.39% 535,311,600 -46,737,000 0
25.60
28.15
26.50
3 tháng
(2026-03-19) 		1.20 4.76% 910,113,900 -60,482,814 14.8
23.58
28.15
26.50
6 tháng
(2025-12-19) 		-1.60 -5.74% 2,121,283,300 -18,367,114 1,294.6
23.58
29.97
26.50
12 tháng
(2025-06-23) 		8.27 45.75% 6,587,969,700 -11,395,170 -272.0
18.03
37.98
26.50
24 tháng
(2024-06-27) 		8.18 44.98% 11,561,074,600 -175,672,894 -3,453.5
15.26
37.98
26.50
36 tháng
(2023-07-03) 		9.17 53.34% 15,444,990,200 -348,535,588 -6,861.3
15.26
37.98
26.50
60 tháng
(2021-07-13) 		5.83 28.41% 22,555,034,800 -470,469,406 -11,040.6
12.68
37.98
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/03/2018
12.25
 4,033,390 11.59 12.25 11.75 51,810 51,810 0
05/03/2018
11.59
 3,519,210 12.27 12.50 11.59 200,000 200,000 0
02/03/2018
12.27
 5,712,090 11.73 12.29 11.55 600,000 600,000 0
01/03/2018
11.73
 2,350,810 11.81 11.87 11.61 500,000 500,000 0
28/02/2018
11.81
 3,332,900 11.67 11.97 11.57 0 0 0
27/02/2018
11.67
 3,264,320 11.47 11.73 11.45 0 0 0
26/02/2018
11.47
 4,344,350 11.59 11.75 11.45 0 0 0
23/02/2018
11.59
 3,038,950 11.31 11.59 11.25 0 0 0
22/02/2018
11.31
 4,165,830 11.57 11.63 11.20 20,960 20,960 0
21/02/2018
11.57
 3,471,230 11.20 11.71 11.33 0 0 0
13/02/2018
11.20
 2,396,320 10.94 11.27 11.00 0 0 0
12/02/2018
10.94
 6,359,690 10.40 10.94 10.50 0 0 0
09/02/2018
10.40
 3,999,330 10.30 10.48 9.71 167,480 167,480 0
08/02/2018
10.30
 2,316,740 10.38 10.42 10.20 715,610 715,610 0
07/02/2018
10.38
 5,853,500 9.79 10.46 10.18 0 0 0
06/02/2018
9.79
 8,073,980 10.20 10.20 9.49 715,610 715,610 0
05/02/2018
10.20
 4,065,630 10.74 10.74 10.07 0 0 0
02/02/2018
10.74
 2,864,340 10.34 10.74 10.26 0 0 0
01/02/2018
10.34
 2,796,590 10.56 10.60 10.26 1,460,910 1,460,910 0
31/01/2018
10.56
 3,541,550 10.48 10.72 10.48 0 0 0
30/01/2018
10.48
 5,259,520 10.32 10.48 10.07 0 0 0
29/01/2018
10.32
 5,001,720 10.30 10.70 10.28 0 0 0
26/01/2018
10.30
 5,418,010 10.38 10.58 10.26 1,588,460 1,588,460 0
25/01/2018
10.38
 11,483,030 9.76 10.42 9.83 0 0 0
22/01/2018
9.76
 3,111,950 9.55 9.83 9.55 0 0 0
19/01/2018
9.55
 8,250,800 9.51 9.93 9.51 0 0 0
18/01/2018
9.51
 3,113,930 9.31 9.51 9.21 0 0 0
17/01/2018
9.31
 2,524,920 9.41 9.57 9.28 0 0 0
16/01/2018
9.41
 4,223,700 9.51 9.51 9.23 0 0 0
15/01/2018
9.51
 2,849,090 9.33 9.59 9.29 0 0 0
12/01/2018
9.33
 6,034,390 9.66 9.71 9.27 0 0 0
11/01/2018
9.66
 2,838,750 9.51 9.66 9.36 175,000 175,000 0

Chính sách bảo mật | Điều khoản sử dụng |