Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

29.85
-0.40
(-1.32%)
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
(2025-11-04) 		0.75 2.54% 370,867,500 29,183,400 853.0
27.50
30.25
30.25
2 tháng
(2025-10-06) 		-1.30 -4.12% 1,111,254,500 14,664,700 340.8
27.50
33.70
30.25
3 tháng
(2025-09-05) 		-3.25 -9.70% 1,870,814,300 -8,277,100 -418.7
27.50
33.70
30.25
6 tháng
(2025-06-09) 		12.40 69.47% 4,576,045,800 23,109,744 -1,336.1
17.85
38.65
30.25
12 tháng
(2024-12-09) 		11.36 60.16% 6,880,788,400 -50,319,012 -2,809.4
15.53
38.65
30.25
24 tháng
(2023-12-15) 		12.96 75% 11,407,184,500 -246,076,974 -6,466.7
15.53
38.65
30.25
36 tháng
(2022-12-20) 		15.01 98.46% 15,253,227,900 -367,275,069 -8,947.4
14.71
38.65
30.25
60 tháng
(2020-12-30) 		19.87 191.50% 22,431,083,270 -545,693,824 -17,834.4
9.68
38.65
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
18.55
 9,257,700 18.50 18.59 18.45 329,600 1,561,400 -23.4
18/02/2025
18.45
 18,113,100 18.35 18.69 18.25 854,600 1,256,700 -7.7
17/02/2025
18.35
 11,944,500 18.50 18.59 18.35 1,020,000 1,276,600 -4.9
14/02/2025
18.50
 11,535,000 18.59 18.64 18.50 2,638,600 57,600 49.2
13/02/2025
18.40
 8,322,600 18.40 18.50 18.30 1,297,700 4,346,819 -57.6
12/02/2025
18.40
 7,800,900 18.50 18.59 18.30 1,232,000 1,992,700 -14.3
11/02/2025
18.40
 20,352,000 18.35 18.64 18.30 947,000 1,587,600 -12.3
10/02/2025
18.35
 13,500,000 18.40 18.59 18.25 1,501,000 514,000 18.7
07/02/2025
18.45
 8,925,500 18.45 18.69 18.40 170,400 1,322,400 -21.9
06/02/2025
18.55
 9,985,800 18.59 18.69 18.45 1,199,600 2,031,500 -15.9
05/02/2025
18.55
 12,836,500 18.25 18.59 18.25 2,098,800 1,389,326 13.5
04/02/2025
18.25
 11,820,000 18.25 18.30 18.06 651,700 2,793,702 -40.0
03/02/2025
18.06
 8,631,800 18.30 18.30 18.01 654,300 2,789,800 -39.7
24/01/2025
18.40
 11,206,200 18.40 18.50 18.30 640,700 750,000 -2.1
23/01/2025
18.40
 26,477,400 18.01 18.40 17.91 5,740,800 5,113,800 11.8
22/01/2025
17.86
 10,799,900 17.91 18.01 17.77 618,415 2,934,100 -42.5
21/01/2025
17.91
 11,084,100 18.01 18.01 17.77 1,260,451 2,310,400 -19.2
20/01/2025
17.91
 6,430,800 17.91 18.06 17.86 1,416,500 2,938,300 -28.0
17/01/2025
17.96
 4,423,700 17.91 17.96 17.82 780,400 1,533,500 -13.8
16/01/2025
17.91
 9,492,000 18.01 18.01 17.72 615,500 2,164,900 -28.4
15/01/2025
17.91
 5,618,700 17.82 18.01 17.72 1,349,100 79,900 23.3
14/01/2025
17.67
 11,010,000 17.77 17.86 17.57 899,800 4,546,700 -66.3
13/01/2025
17.82
 8,588,900 17.96 18.01 17.77 953,100 3,071,100 -38.8
10/01/2025
18.01
 6,522,500 18.21 18.25 17.96 769,600 877,804 -2.0
09/01/2025
18.21
 3,978,900 18.40 18.40 18.16 406,801 668,900 -4.9
08/01/2025
18.35
 4,829,800 18.21 18.40 18.16 1,018,900 675,500 6.5
07/01/2025
18.21
 6,745,900 18.35 18.40 18.21 1,074,800 666,400 7.7
06/01/2025
18.30
 6,917,300 18.25 18.40 18.21 1,336,300 109,400 23.1
03/01/2025
18.25
 10,601,500 18.59 18.59 18.25 1,257,500 825,700 8.2
02/01/2025
18.64
 8,363,400 18.59 18.69 18.45 244,000 635,061 -7.4
31/12/2024
18.69
 8,163,800 18.74 18.74 18.55 127,565 172,500 -0.9
30/12/2024
18.74
 6,678,700 18.69 18.74 18.59 397,900 180,000 4.2
27/12/2024
18.74
 16,560,300 18.69 18.84 18.59 512,500 115,607 7.6
26/12/2024
18.74
 8,211,900 18.74 18.79 18.55 434,401 358,008 1.5
25/12/2024
18.69
 14,786,600 18.45 18.79 18.30 1,536,800 717,800 15.7
24/12/2024
18.45
 5,918,600 18.45 18.50 18.25 1,123,700 1,976,800 -16.0
23/12/2024
18.45
 7,737,800 18.45 18.64 18.40 610,000 718,800 -2.1
20/12/2024
18.40
 6,638,600 18.30 18.40 18.16 1,372,583 2,111,500 -13.8
19/12/2024
18.30
 21,112,100 18.45 18.45 18.11 656,300 5,282,300 -86.9
18/12/2024
18.50
 4,843,000 18.50 18.59 18.45 443,700 424,100 0.4
17/12/2024
18.45
 8,186,500 18.59 18.64 18.45 1,048,800 1,787,200 -14.0
16/12/2024
18.59
 6,791,900 18.64 18.69 18.50 158,800 1,156,900 -19.0
13/12/2024
18.64
 7,750,600 18.69 18.79 18.59 554,900 1,622,200 -20.5
12/12/2024
18.79
 23,034,300 18.74 19.03 18.64 1,186,800 2,771,500 -30.8
11/12/2024
18.74
 13,262,400 18.74 18.79 18.55 1,223,900 3,005,400 -34.2
10/12/2024
18.74
 7,241,900 18.89 18.94 18.69 807,100 1,855,900 -20.2
09/12/2024
18.89
 19,955,200 18.74 19.03 18.69 910,900 1,424,600 -10.1
06/12/2024
18.84
 11,632,800 18.98 18.98 18.79 1,469,500 879,000 11.5
05/12/2024
18.98
 31,488,800 18.50 18.98 18.30 1,348,700 1,353,200 -0.5
04/12/2024
18.50
 8,458,600 18.55 18.64 18.45 734,200 397,700 6.4
03/12/2024
18.69
 10,874,600 18.64 18.69 18.50 1,047,900 1,631,200 -11.1
02/12/2024
18.69
 6,324,600 18.79 18.79 18.59 1,918,800 680,300 23.7
29/11/2024
18.64
 6,008,400 18.64 18.69 18.50 871,800 312,300 10.7
28/11/2024
18.55
 11,978,600 18.69 18.84 18.55 1,757,800 775,500 18.8
27/11/2024
18.55
 6,902,700 18.55 18.69 18.50 1,665,800 675,900 18.9
26/11/2024
18.55
 18,360,500 18.55 18.89 18.55 1,149,000 2,482,100 -25.7
25/11/2024
18.55
 7,649,800 18.55 18.69 18.55 1,586,700 936,900 12.4
22/11/2024
18.55
 18,059,300 18.69 18.79 18.55 1,012,200 3,450,200 -46.8
21/11/2024
18.69
 27,855,200 18.21 18.69 18.11 4,691,600 2,771,800 36.7
20/11/2024
18.21
 17,682,700 17.91 18.40 17.91 2,673,700 1,918,900 14.1
19/11/2024
18.01
 11,166,800 18.25 18.30 18.01 1,781,700 1,797,100 -0.3
18/11/2024
18.21
 19,557,500 18.11 18.40 17.96 2,672,400 1,215,600 27.1
15/11/2024
18.21
 16,699,300 18.35 18.45 18.21 778,700 2,969,400 -41.2
14/11/2024
18.50
 12,405,400 18.59 18.69 18.30 266,300 1,960,300 -32.2
13/11/2024
18.84
 20,297,800 18.45 18.84 18.25 811,300 3,338,700 -49.0
12/11/2024
18.59
 15,114,900 18.74 18.74 18.40 1,892,600 3,467,400 -29.8
11/11/2024
18.69
 28,129,900 18.94 18.94 18.45 1,628,800 2,450,200 -15.9
08/11/2024
18.98
 24,424,300 19.28 19.28 18.79 1,321,600 4,369,700 -59.4
07/11/2024
19.18
 13,396,000 19.37 19.42 19.08 2,072,900 1,468,400 11.9
06/11/2024
19.32
 16,235,900 19.23 19.42 19.18 0 0 0
05/11/2024
19.18
 9,956,500 19.03 19.28 19.03 1,692,300 44,600 32.5
04/11/2024
19.18
 30,569,300 19.62 19.67 19.08 3,672,500 1,977,600 33.3
01/11/2024
19.62
 16,603,900 19.86 19.86 19.52 6,003,200 1,306,400 94.9
31/10/2024
19.91
 13,914,600 19.71 19.91 19.62 4,927,200 608,100 87.7
30/10/2024
19.71
 9,997,900 19.71 19.81 19.62 2,740,900 1,075,200 33.8
29/10/2024
19.71
 14,155,600 19.67 19.76 19.62 4,159,700 521,300 73.6
28/10/2024
19.57
 11,242,600 19.47 19.57 19.37 4,099,500 3,012,100 21.7
25/10/2024
19.57
 16,940,400 19.57 19.67 19.47 7,194,500 402,500 136.5
24/10/2024
19.47
 26,049,600 19.86 19.91 19.47 5,470,900 1,097,500 88.7
23/10/2024
19.91
 15,969,500 19.96 20.01 19.76 1,648,500 240,700 28.8
22/10/2024
20.06
 22,323,400 20.06 20.10 19.76 3,302,800 608,100 55.4
21/10/2024
20.10
 18,193,500 20.01 20.20 19.86 3,158,300 1,170,000 40.9
18/10/2024
20.01
 24,407,500 20.30 20.40 20.01 1,705,000 710,700 20.5
17/10/2024
20.35
 22,772,200 20.30 20.40 20.15 2,445,200 1,946,600 10.3
16/10/2024
20.30
 17,841,900 20.25 20.35 20.10 1,430,500 2,178,200 -15.5
15/10/2024
20.30
 44,778,300 19.96 20.49 19.96 4,443,100 4,434,900 -0.2
14/10/2024
20.10
 22,645,500 20.25 20.25 19.86 2,851,200 6,865,200 -82.4
11/10/2024
20.15
 22,150,500 19.96 20.15 19.81 4,442,600 7,356,000 -59.5
10/10/2024
20.01
 45,236,500 19.81 20.15 19.76 3,974,500 5,978,600 -40.9
09/10/2024
19.71
 49,592,300 19.47 19.76 19.47 3,270,700 17,247,600 -281.7
08/10/2024
19.57
 27,923,200 19.47 19.62 19.32 3,188,800 5,080,100 -37.8
07/10/2024
19.47
 25,931,500 19.57 19.62 19.18 869,600 5,614,700 -94.3
04/10/2024
19.47
 34,247,700 19.47 19.91 19.42 4,676,900 5,439,000 -15.4
03/10/2024
19.47
 49,868,500 19.28 19.91 19.28 10,137,700 7,130,900 59.9
02/10/2024
19.18
 37,579,900 19.28 19.37 19.08 3,169,300 5,480,000 -45.7
01/10/2024
19.37
 33,052,600 19.57 19.76 19.32 1,714,000 6,095,500 -88.3
30/09/2024
19.57
 26,723,800 19.18 19.62 19.13 3,112,200 3,927,200 -16.3
27/09/2024
19.23
 62,864,300 19.18 19.62 19.08 2,168,900 9,507,000 -145.2
26/09/2024
19.08
 55,121,600 18.98 19.32 18.84 4,282,700 6,593,000 -45.1
25/09/2024
18.94
 45,912,400 18.79 19.03 18.69 5,184,100 5,852,700 -12.9

Chính sách bảo mật | Điều khoản sử dụng |