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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |