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)
10/01/2018
9.51
 4,193,390 9.49 9.62 9.39 500,000 500,000 0
09/01/2018
9.49
 4,813,410 9.20 9.50 8.92 0 0 0
08/01/2018
9.20
 2,758,530 8.80 9.21 8.72 0 0 0
05/01/2018
8.80
 2,611,280 8.90 8.90 8.62 497,980 497,980 0
04/01/2018
8.90
 3,127,720 8.59 8.92 8.59 0 0 0
03/01/2018
8.59
 2,393,590 8.58 8.80 8.56 1,750,000 1,750,000 0
02/01/2018
8.58
 6,973,030 8.12 8.69 8.13 0 0 0
29/12/2017
8.12
 2,133,440 8.02 8.18 8.04 0 0 0
28/12/2017
8.02
 1,336,360 7.91 8.08 7.97 0 0 0
27/12/2017
7.91
 1,096,400 7.89 7.99 7.91 0 0 0
26/12/2017
7.89
 702,040 7.91 7.95 7.87 0 0 0
25/12/2017
7.91
 885,840 8.01 8.01 7.89 0 0 0
22/12/2017
8.01
 863,870 8.02 8.02 7.90 0 0 0
21/12/2017
8.02
 1,587,340 8.00 8.10 8.00 0 0 0
20/12/2017
8.00
 1,292,990 7.77 8.02 7.77 0 0 0
19/12/2017
7.77
 1,250,790 7.73 7.82 7.63 0 0 0
18/12/2017
7.73
 1,219,150 7.57 7.79 7.61 0 0 0
15/12/2017
7.57
 738,630 7.61 7.70 7.57 0 0 0
14/12/2017
7.61
 714,430 7.51 7.65 7.53 0 0 0
13/12/2017
7.51
 1,148,350 7.67 7.68 7.51 0 0 0
12/12/2017
7.67
 2,982,180 7.64 7.83 7.13 0 0 0
11/12/2017
7.64
 1,320,400 7.83 7.83 7.64 0 0 0
08/12/2017
7.83
 1,251,580 7.85 7.93 7.81 0 0 0
07/12/2017
7.85
 1,743,680 8.02 8.04 7.85 0 0 0
06/12/2017
8.02
 1,964,010 8.13 8.14 7.95 0 0 0
05/12/2017
8.13
 3,035,500 8.22 8.31 8.06 0 0 0
04/12/2017
8.22
 2,860,030 8.15 8.38 8.16 0 0 0
01/12/2017
8.15
 3,263,090 8.15 8.24 8.14 0 0 0
30/11/2017
8.15
 4,526,350 7.95 8.17 7.99 0 0 0
29/11/2017
7.95
 1,922,690 7.89 8.02 7.89 0 0 0
28/11/2017
7.89
 1,532,570 7.89 8.00 7.87 0 0 0
27/11/2017
7.89
 865,430 7.93 7.93 7.88 0 0 0
24/11/2017
7.93
 939,760 7.93 8.04 7.87 0 0 0
23/11/2017
7.93
 1,865,520 7.85 8.10 7.75 0 0 0
22/11/2017
7.85
 1,542,070 7.72 7.97 7.71 0 0 0
21/11/2017
7.72
 1,003,180 7.75 7.80 7.68 0 0 0
20/11/2017
7.75
 629,260 7.83 7.85 7.74 0 0 0
17/11/2017
7.83
 561,660 7.83 7.93 7.82 0 0 0
16/11/2017
7.83
 916,660 7.79 8.01 7.74 0 0 0
15/11/2017
7.79
 775,820 7.74 7.82 7.69 0 0 0
14/11/2017
7.74
 777,620 7.67 7.81 7.67 0 0 0
13/11/2017
7.67
 734,400 7.84 7.85 7.65 0 0 0
10/11/2017
7.84
 503,430 7.87 7.87 7.83 0 0 0
09/11/2017
7.87
 537,590 7.97 7.99 7.83 0 0 0
08/11/2017
7.97
 826,220 7.83 7.99 7.76 0 0 0
07/11/2017
7.83
 579,800 7.91 7.91 7.81 0 0 0
06/11/2017
7.91
 490,420 7.97 7.97 7.83 0 0 0
03/11/2017
7.97
 1,257,280 7.47 7.97 7.49 0 0 0
02/11/2017
7.47
 2,450,520 7.99 8.04 7.45 0 0 0
01/11/2017
7.99
 994,020 8.05 8.10 7.96 0 0 0
31/10/2017
8.05
 1,027,260 8.14 8.18 8.04 0 0 0
30/10/2017
8.14
 1,960,480 8.09 8.28 8.09 0 0 0
27/10/2017
8.09
 738,890 8.06 8.12 8.03 0 0 0
26/10/2017
8.06
 757,830 8.12 8.18 8.02 0 0 0
25/10/2017
8.12
 1,275,530 8.06 8.15 7.99 0 0 0
24/10/2017
8.06
 826,280 8.08 8.11 8.02 0 0 0
23/10/2017
8.08
 1,498,490 8.18 8.30 8.06 0 0 0
20/10/2017
8.18
 1,480,860 8.14 8.24 8.14 0 0 0
19/10/2017
8.14
 1,057,180 8.18 8.26 8.08 0 0 0
18/10/2017
8.18
 2,362,080 8.16 8.34 8.18 292,300 292,300 0
17/10/2017
8.16
 1,689,100 8.06 8.22 8.06 2,923,070 2,923,070 0
16/10/2017
8.06
 2,217,910 7.97 8.16 7.97 0 0 0
13/10/2017
7.97
 1,322,500 7.94 8.13 7.91 0 0 0
12/10/2017
7.94
 2,362,040 7.83 8.08 7.79 132,980 132,980 0
11/10/2017
7.83
 3,495,690 7.53 7.83 7.56 0 0 0
10/10/2017
7.53
 869,010 7.42 7.57 7.40 0 0 0
09/10/2017
7.42
 936,770 7.37 7.45 7.38 0 0 0
06/10/2017
7.37
 409,110 7.30 7.37 7.29 0 0 0
05/10/2017
7.30
 219,990 7.31 7.36 7.30 0 0 0
04/10/2017
7.31
 457,470 7.31 7.33 7.28 0 0 0
03/10/2017
7.31
 659,660 7.38 7.39 7.28 0 0 0
02/10/2017
7.38
 634,350 7.43 7.45 7.33 0 0 0
29/09/2017
7.43
 752,340 7.38 7.48 7.38 0 0 0
28/09/2017
7.38
 1,238,590 7.38 7.49 7.37 0 0 0
27/09/2017
7.38
 1,473,820 7.25 7.42 7.25 0 0 0
26/09/2017
7.25
 718,370 7.26 7.31 7.25 0 0 0
25/09/2017
7.26
 504,360 7.27 7.30 7.26 0 0 0
22/09/2017
7.27
 1,288,830 7.31 7.31 7.23 0 0 0
21/09/2017
7.31
 535,570 7.31 7.32 7.28 0 0 0
20/09/2017
7.31
 789,670 7.32 7.39 7.30 0 0 0
19/09/2017
7.32
 820,020 7.39 7.39 7.31 0 0 0
18/09/2017
7.39
 323,580 7.41 7.43 7.38 0 0 0
15/09/2017
7.41
 352,480 7.42 7.45 7.40 0 0 0
14/09/2017
7.42
 268,880 7.43 7.45 7.39 0 0 0
13/09/2017
7.43
 312,470 7.40 7.45 7.35 0 0 0
12/09/2017
7.40
 330,150 7.33 7.43 7.21 0 0 0
11/09/2017
7.33
 655,570 7.57 7.57 7.31 0 0 0
08/09/2017
7.57
 339,640 7.64 7.64 7.56 0 0 0
07/09/2017
7.64
 900,290 7.56 7.79 7.57 0 0 0
06/09/2017
7.56
 1,269,010 7.21 7.57 7.19 0 0 0
05/09/2017
7.21
 1,274,130 7.19 7.21 7.14 0 0 0
01/09/2017
7.19
 978,060 7.19 7.19 7.15 0 0 0
31/08/2017
7.19
 1,196,380 7.19 7.19 7.15 0 0 0
30/08/2017
7.19
 830,100 7.19 7.19 7.13 0 0 0
29/08/2017
7.19
 990,000 7.19 7.19 7.12 0 0 0
28/08/2017
7.19
 761,670 7.19 7.19 7.11 0 0 0
25/08/2017
7.19
 615,370 7.18 7.19 7.09 0 0 0
24/08/2017
7.18
 678,690 7.17 7.20 7.09 0 0 0
23/08/2017
7.17
 520,790 7.13 7.29 7.08 0 0 0
22/08/2017
7.13
 2,295,930 7.10 7.13 6.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |