Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

19.40
0
(0%)
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
(2024-04-19) 		1.30 7.18% 219,562,400 -21,646,417 -406.9
18.10
19.40
19.40
2 tháng
(2024-03-19) 		1.25 6.89% 600,497,700 -18,324,417 -335.8
18.10
19.75
19.40
3 tháng
(2024-02-19) 		-0.40 -2.02% 931,803,800 -71,677,321 -1,361.9
18.10
19.90
19.40
6 tháng
(2023-11-20) 		-0.10 -0.51% 1,585,003,600 -60,695,300 -1,132.9
18.10
19.90
19.40
12 tháng
(2023-05-24) 		0.91 4.91% 3,576,664,400 -161,366,000 -3,213.8
18.10
21.64
19.40
24 tháng
(2022-05-30) 		-0.68 -3.39% 7,305,282,400 -176,383,886 -3,831.1
13.96
21.64
19.40
36 tháng
(2021-06-03) 		-5.52 -22.16% 11,118,849,100 -297,474,045 -9,336.7
13.96
25.66
19.40
60 tháng
(2019-06-14) 		12.83 195.45% 13,984,236,730 -349,199,250 -12,190.1
5.98
25.66
19.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
20.83
0
 17,436,600 20.83 20.87 20.54 1,462,300 553,100 19.8
#202 25/07/2023
20.83
0
 26,110,300 20.83 21.30 20.78 2,165,700 2,229,700 -1.4
#203 24/07/2023
20.83
0.52
 24,112,900 20.30 20.87 20.30 1,062,900 212,500 18.3
#204 21/07/2023
20.30
0.29
 25,154,100 20.02 20.45 19.83 659,800 566,400 2.1
#205 20/07/2023
20.02
0.33
 19,553,900 19.68 20.02 19.54 4,336,700 55,300 88.9
#206 19/07/2023
19.68
-0.29
 22,965,200 19.97 20.02 19.68 763,600 832,500 -1.5
#207 18/07/2023
19.97
0.48
 37,316,000 19.49 20.11 19.35 1,060,700 2,050,100 -20.6
#208 17/07/2023
19.49
0.52
 34,232,500 18.97 19.54 19.11 552,500 3,617,000 -62.3
#209 14/07/2023
18.97
-0.05
 17,478,700 19.02 19.16 18.68 111,300 2,275,800 -43.0
#210 13/07/2023
19.02
0.19
 16,403,200 18.82 19.02 18.73 192,900 2,917,800 -53.8
#211 12/07/2023
18.82
-0.14
 12,800,600 18.97 19.06 18.73 116,900 2,672,400 -50.5
#212 11/07/2023
18.97
-0.14
 19,607,100 19.11 19.35 18.87 577,000 1,280,900 -14.1
#213 10/07/2023
19.11
0.19
 15,275,400 18.92 19.21 18.87 720,600 707,200 0.4
#214 07/07/2023
18.92
0.29
 8,345,400 18.63 18.92 18.59 435,100 160,200 5.4
#215 06/07/2023
18.63
-0.38
 16,274,900 19.02 19.16 18.63 786,300 376,300 8.1
#216 05/07/2023
19.02
0.05
 19,455,100 18.97 19.35 18.97 501,800 2,614,100 -42.4
#217 04/07/2023
18.97
0.05
 6,891,400 18.92 19.02 18.82 840,500 195,700 12.8
#218 03/07/2023
18.92
0
 9,808,600 18.92 19.06 18.82 127,400 424,900 -5.9
#219 30/06/2023
18.92
-0.10
 12,376,000 19.02 19.06 18.82 233,000 169,200 1.3
#220 29/06/2023
19.02
-0.33
 16,785,000 19.35 19.49 18.97 627,900 512,800 2.2
#221 28/06/2023
19.35
0.19
 16,202,400 19.16 19.40 19.11 649,100 807,800 -3.2
#222 27/06/2023
19.16
-0.14
 14,429,100 19.30 19.49 19.16 786,100 1,160,900 -7.6
#223 26/06/2023
19.30
0.05
 15,969,900 19.25 19.54 19.02 226,400 2,973,400 -55.6
#224 23/06/2023
19.25
0.57
 41,452,300 18.68 19.44 18.73 83,500 4,777,800 -94.7
#225 22/06/2023
18.68
-0.05
 12,409,600 18.73 18.92 18.68 827,000 889,700 -1.2
#226 21/06/2023
18.73
0.14
 8,111,300 18.59 18.73 18.49 71,600 1,096,800 -20.0
#227 20/06/2023
18.59
0.05
 14,470,100 18.54 18.63 18.35 135,500 2,450,300 -44.9
#228 19/06/2023
18.54
-0.10
 12,070,100 18.63 18.73 18.35 234,600 84,000 2.9
#229 16/06/2023
18.63
-0.14
 33,727,700 18.78 19.16 18.59 1,596,100 2,121,600 -10.4
#230 15/06/2023
18.78
-0.05
 9,431,000 18.82 18.92 18.63 1,205,000 1,368,800 -3.2
#231 14/06/2023
18.82
0.24
 25,385,000 18.59 19.16 18.63 575,600 2,938,600 -46.9
#232 13/06/2023
18.59
-0.10
 9,666,700 18.68 18.82 18.49 206,100 2,750,200 -49.7
#233 12/06/2023
18.68
0.10
 8,506,300 18.59 18.78 18.44 15,800 585,900 -11.1
#234 09/06/2023
18.59
0
 9,596,000 18.59 18.68 18.40 511,800 3,000 9.9
#235 08/06/2023
18.59
-0.38
 16,595,600 18.97 19.11 18.59 1,050,100 717,900 6.5
#236 07/06/2023
18.97
0.05
 16,189,900 18.92 19.16 18.82 763,600 150,000 12.2
#237 06/06/2023
18.92
0.10
 14,948,300 18.82 19.06 18.78 935,600 2,775,000 -36.6
#238 05/06/2023
18.82
-0.10
 13,421,500 18.92 19.21 18.82 1,517,400 132,000 27.4
#239 02/06/2023
18.92
0.43
 24,536,300 18.49 19.25 18.63 132,200 2,840,600 -53.9
#240 01/06/2023
18.49
0.10
 9,750,400 18.40 18.49 18.30 244,500 1,034,900 -15.3
#241 31/05/2023
18.40
-0.14
 7,913,900 18.54 18.63 18.35 156,700 199,400 -0.8
#242 30/05/2023
18.54
0.10
 8,975,200 18.44 18.59 18.44 1,100 531,600 -10.3
#243 29/05/2023
18.44
0.19
 7,043,800 18.25 18.54 18.30 15,700 1,040,500 -19.8
#244 26/05/2023
18.25
-0.05
 6,988,000 18.30 18.40 18.21 26,500 150,000 -2.4
#245 25/05/2023
18.30
-0.19
 7,299,200 18.49 18.54 18.30 221,000 681,400 -8.9
#246 24/05/2023
18.49
-0.19
 8,335,700 18.68 18.78 18.49 1,222,100 686,800 10.4
#247 23/05/2023
18.68
-0.05
 7,014,700 18.73 18.87 18.59 503,000 459,500 0.8
#248 22/05/2023
18.73
0.29
 11,445,400 18.44 18.78 18.40 216,500 764,000 -10.6
#249 19/05/2023
18.44
0.10
 6,346,900 18.35 18.49 18.30 64,400 738,000 -13.0
#250 18/05/2023
18.35
0.05
 7,579,700 18.30 18.59 18.30 112,500 1,250,000 -22.0
#251 17/05/2023
18.30
-0.38
 12,684,600 18.68 18.73 18.30 115,900 898,000 -15.3
#252 16/05/2023
18.68
-0.19
 7,492,900 18.87 18.97 18.68 604,500 1,000,000 -7.8
#253 15/05/2023
18.87
0.05
 13,095,400 18.82 19.25 18.82 321,200 2,534,600 -44.2
#254 12/05/2023
18.82
-0.05
 7,522,200 18.87 18.92 18.63 930,400 403,800 10.4
#255 11/05/2023
18.87
0.24
 6,668,100 18.63 18.92 18.68 634,700 100,000 10.6
#256 10/05/2023
18.63
0.10
 8,932,500 18.54 18.68 18.54 521,900 1,973,700 -28.3
#257 09/05/2023
18.54
-0.10
 4,727,700 18.63 18.68 18.49 154,400 100,000 1.1
#258 08/05/2023
18.63
0.10
 4,959,900 18.54 18.73 18.49 27,500 1,500 0.5
#259 05/05/2023
18.54
-0.29
 5,917,600 18.82 18.97 18.54 449,200 1,679,300 -24.1
#260 04/05/2023
18.82
-0.05
 7,132,400 18.87 18.87 18.59 2,166,500 1,577,400 11.6
#261 28/04/2023
18.87
0.38
 6,353,100 18.49 18.87 18.59 216,600 27,400 3.7
#262 27/04/2023
18.49
0.05
 5,199,300 18.44 18.78 18.44 520,400 449,200 1.4
#263 26/04/2023
18.44
0.05
 7,850,900 18.40 18.49 18.21 882,820 291,200 11.4
#264 25/04/2023
18.40
-0.19
 7,168,900 18.59 18.82 18.35 1,735,010 1,201,900 10.3
#265 24/04/2023
18.59
0.05
 7,087,200 18.54 19.11 18.44 1,141,800 135,800 19.6
#266 21/04/2023
18.54
0
 8,123,300 18.54 18.68 18.44 1,712,130 525,000 23.1
#267 20/04/2023
18.54
-0.24
 11,634,500 18.78 18.87 18.35 766,900 754,000 0.3
#268 19/04/2023
18.78
-0.52
 18,419,600 19.30 19.59 18.78 2,638,000 663,700 38.9
#269 18/04/2023
19.30
-0.19
 10,605,300 19.49 19.59 19.16 2,096,600 641,648 29.5
#270 17/04/2023
19.49
-0.05
 5,197,600 19.54 19.64 19.35 182,500 0 3.7
#271 14/04/2023
19.54
-0.10
 8,543,300 19.64 19.73 19.40 9,100 951,400 -19.3
#272 13/04/2023
19.64
-0.05
 19,916,500 19.68 19.68 19.25 871,000 875,000 -0.1
#273 12/04/2023
19.68
-0.33
 8,669,800 20.02 20.06 19.68 1,038,500 787,000 5.2
#274 11/04/2023
20.02
0.10
 9,490,100 19.92 20.11 19.73 67,200 2,508,300 -51.3
#275 10/04/2023
19.92
0.10
 16,772,700 19.83 20.35 19.73 96,100 1,710,050 -33.7
#276 07/04/2023
19.83
-0.10
 6,415,900 19.92 20.06 19.68 142,700 500,550 -7.5
#277 06/04/2023
19.92
-0.29
 12,254,900 20.21 20.49 19.92 1,141,902 767,900 7.8
#278 05/04/2023
20.21
-0.19
 11,992,000 20.40 20.45 20.16 91,500 4,900 1.8
#279 04/04/2023
20.40
0.19
 16,356,500 20.21 20.45 20.02 2,084,700 0 44.6
#280 03/04/2023
20.21
0.14
 13,548,900 20.06 20.25 19.92 1,114,917 200 23.6
#281 31/03/2023
20.06
0.24
 23,139,600 19.83 20.30 19.83 3,289,059 1,267,269 42.6
#282 30/03/2023
19.83
-0.10
 11,924,900 19.92 20.06 19.73 97,439 3,235,697 -65.6
#283 29/03/2023
19.92
-0.10
 16,599,000 20.02 20.02 19.64 570,200 4,311,900 -78.2
#284 28/03/2023
20.02
-0.24
 37,168,400 20.25 20.59 19.59 953,770 3,009,200 -43.2
#285 27/03/2023
20.25
0.10
 29,328,600 20.16 20.54 20.02 239,500 470,000 -4.9
#286 24/03/2023
20.16
0.10
 19,655,000 20.06 20.21 19.87 10,000 717,000 -14.9
#287 23/03/2023
20.06
0.05
 22,821,300 20.02 20.16 19.83 300,000 953,700 -13.7
#288 22/03/2023
20.02
0.62
 42,033,400 19.40 20.21 19.49 257,200 0 5.3
#289 21/03/2023
19.40
0.62
 29,194,300 18.78 19.40 18.59 0 10,000 -0.9
#290 20/03/2023
18.78
0
 18,939,800 18.78 18.78 18.40 12,530 464,445 -8.9
#291 17/03/2023
18.78
0.43
 15,548,900 18.35 18.82 18.44 37,700 257,200 -4.3
#292 16/03/2023
18.35
-0.52
 4,372,800 18.87 18.87 18.35 0 5,400 -0.1
#293 15/03/2023
18.87
0.38
 22,320,800 18.49 18.92 18.63 51,773 12,530 0.8
#294 14/03/2023
18.49
0
 22,988,900 18.49 18.68 18.21 650,000 37,700 11.9
#295 13/03/2023
18.49
1.05
 41,362,700 17.44 18.49 17.73 391,000 253,340 2.7
#296 10/03/2023
17.44
0.10
 14,754,800 17.35 17.44 17.06 947,800 999,573 -0.9
#297 09/03/2023
17.35
0.05
 15,264,000 17.30 17.44 17.16 0 650,000 -11.8
#298 08/03/2023
17.30
0.71
 27,188,600 16.59 17.30 16.39 589,500 1,009,500 -7.6
#299 07/03/2023
16.59
0.29
 13,127,900 16.30 16.87 16.49 0 0 1.4
#300 06/03/2023
16.30
0.10
 13,129,000 16.20 16.68 16.25 82,500 0 1.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc