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)
25/08/2025
32.92
 67,974,200 35.32 35.37 32.87 4,742,500 17,527,600 -433.8
22/08/2025
35.32
 75,347,200 37.34 37.58 35.32 1,712,800 10,618,700 -325.7
21/08/2025
37.98
 51,427,900 36.35 38.22 36.06 4,590,800 20,145,500 -584.8
20/08/2025
35.91
 75,558,800 34.98 35.91 33.11 3,028,400 18,397,800 -532.8
19/08/2025
33.60
 21,644,900 32.13 33.60 32.13 1,995,600 5,326,200 -114.8
18/08/2025
31.44
 46,632,900 31.49 31.98 31.05 10,179,300 16,117,900 -189.9
15/08/2025
30.56
 64,889,700 32.23 32.23 30.36 11,753,500 20,479,500 -280.0
14/08/2025
30.26
 69,328,900 28.89 30.26 28.69 7,066,200 4,214,400 82.5
13/08/2025
28.30
 43,486,100 28.79 29.03 27.51 8,210,300 5,447,600 78.8
12/08/2025
29.08
 35,529,800 29.08 29.28 28.69 8,304,500 4,803,300 103.4
11/08/2025
29.08
 33,778,300 28.99 29.43 28.49 8,085,000 4,021,300 120.7
08/08/2025
29.03
 44,921,400 28.99 29.03 27.51 11,939,200 4,192,200 223.9
07/08/2025
28.44
 62,566,800 27.36 28.44 26.92 19,694,900 3,952,700 442.8
06/08/2025
26.63
 28,376,400 26.09 26.63 25.84 7,201,300 2,130,100 136.5
05/08/2025
26.04
 71,760,200 26.18 27.17 25.15 7,037,500 14,139,500 -193.0
04/08/2025
25.94
 38,227,100 24.81 25.94 24.81 5,482,100 2,746,600 71.0
01/08/2025
25.35
 55,593,400 25.45 25.45 24.56 6,387,000 7,807,500 -37.3
31/07/2025
25.35
 55,195,800 25.35 25.64 25.10 6,030,200 7,591,000 -40.4
30/07/2025
24.81
 70,974,800 23.38 24.81 23.09 15,894,800 3,919,600 289.7
29/07/2025
23.19
 83,065,000 24.66 25.35 23.14 8,989,000 5,700,400 79.4
28/07/2025
24.66
 57,164,800 23.93 24.71 23.58 4,781,600 4,573,400 5.9
25/07/2025
23.63
 54,483,100 23.09 23.73 22.99 10,162,500 738,500 225.1
24/07/2025
23.09
 47,157,800 23.48 23.48 22.75 8,106,000 6,675,900 32.6
23/07/2025
22.94
 73,950,900 22.40 23.19 22.11 13,656,400 4,192,100 219.0
22/07/2025
22.11
 41,725,200 21.76 22.21 21.42 1,871,700 3,459,700 -35.5
21/07/2025
21.91
 72,588,400 21.22 22.11 20.98 16,824,800 9,252,500 164.5
18/07/2025
20.98
 47,947,600 20.54 21.27 20.44 9,498,000 4,072,000 114.4
17/07/2025
20.54
 49,437,400 20.63 20.93 20.39 8,321,100 5,400,500 60.2
16/07/2025
20.49
 31,463,400 20.39 20.63 20.14 6,537,700 805,400 119.0
15/07/2025
20.39
 48,779,100 20.78 20.83 20.39 11,995,900 4,471,600 157.5
14/07/2025
20.63
 63,378,600 19.90 20.83 19.85 16,630,000 6,809,400 203.1
11/07/2025
19.80
 45,180,900 19.85 19.99 19.55 5,802,545 1,567,900 0
10/07/2025
19.80
 36,743,400 19.80 19.90 19.55 9,213,120 1,391,600 0
09/07/2025
19.70
 66,441,400 19.45 19.80 19.36 10,914,700 1,202,900 0
08/07/2025
19.26
 45,382,200 19.01 19.26 18.72 3,937,300 2,316,600 31.3
07/07/2025
18.96
 53,672,800 18.57 19.01 18.57 5,672,000 3,481,100 41.8
04/07/2025
18.42
 22,180,000 18.37 18.52 18.28 1,430,700 1,694,300 -4.9
03/07/2025
18.32
 47,153,200 18.23 18.52 18.18 3,300,500 106,100 59.6
02/07/2025
18.28
 18,377,700 18.13 18.28 18.03 1,733,900 636,000 20.4
01/07/2025
18.13
 17,060,200 18.18 18.28 18.08 674,300 1,455,000 -14.5
30/06/2025
18.18
 11,547,500 18.23 18.32 18.18 715,383 1,981,083 -23.5
27/06/2025
18.18
 21,153,100 18.18 18.42 18.13 474,700 623,300 -2.8
26/06/2025
18.03
 10,934,900 18.18 18.23 18.03 326,100 456,600 -2.4
25/06/2025
18.08
 17,177,500 18.28 18.37 18.08 1,413,600 3,321,800 -35.3
24/06/2025
18.23
 42,718,000 18.23 18.42 18.13 5,258,300 9,528,700 -79.6
23/06/2025
18.08
 18,209,500 18.03 18.18 17.93 1,467,100 3,340,900 -34.4
20/06/2025
18.13
 24,901,400 18.28 18.52 18.13 426,800 2,840,100 -44.9
19/06/2025
18.18
 17,971,800 18.18 18.42 18.18 1,626,000 891,100 13.7
18/06/2025
18.18
 23,610,700 18.47 18.62 18.18 1,134,600 1,233,400 -2.0
17/06/2025
18.47
 35,021,100 18.57 18.67 18.28 4,531,800 1,549,400 55.9
16/06/2025
18.47
 71,722,500 17.83 18.47 17.83 13,516,400 2,485,300 204.0
13/06/2025
17.83
 29,219,800 17.74 18.08 17.59 4,821,700 1,796,400 54.9
12/06/2025
17.88
 21,883,000 17.74 17.98 17.74 4,251,600 1,772,600 45.1
11/06/2025
17.69
 6,795,100 17.74 17.74 17.59 2,101,500 261,300 33.1
10/06/2025
17.64
 20,277,000 17.59 17.88 17.54 2,146,200 207,600 35.0
09/06/2025
17.54
 14,015,700 17.44 17.59 17.34 1,766,400 776,300 17.6
06/06/2025
17.49
 20,106,300 17.78 17.78 17.49 87,100 637,100 -9.8
05/06/2025
17.78
 12,655,700 17.88 18.08 17.74 747,600 1,021,300 -5.0
04/06/2025
17.93
 41,724,400 17.98 18.23 17.88 852,600 3,790,400 -54.2
03/06/2025
17.98
 22,863,000 17.78 18.08 17.69 817,000 289,900 9.6
02/06/2025
17.69
 13,488,800 17.64 17.83 17.49 255,700 135,300 2.2
30/05/2025
17.64
 11,859,100 17.93 17.98 17.59 222,700 500,600 -5.0
29/05/2025
17.83
 46,408,000 17.78 18.23 17.69 2,406,000 4,258,400 -34.5
28/05/2025
17.69
 13,063,100 17.88 17.98 17.69 315,000 786,900 -8.5
27/05/2025
17.78
 22,988,200 17.83 17.98 17.74 668,500 2,660,500 -36.1
26/05/2025
17.83
 24,583,500 17.78 17.88 17.00 3,693,600 2,205,800 26.2
23/05/2025
17.78
 14,934,100 17.93 18.03 17.78 314,000 409,100 -1.7
22/05/2025
17.98
 40,934,700 18.18 18.37 17.88 2,374,340 7,532,435 0
21/05/2025
18.13
 68,308,300 17.98 18.47 17.93 4,256,700 3,805,100 8.3
20/05/2025
17.88
 27,838,100 17.88 18.23 17.83 3,342,700 2,985,200 6.7
19/05/2025
17.88
 64,648,000 17.69 18.52 17.49 2,844,001 3,793,400 0
16/05/2025
17.74
 37,978,200 18.03 18.37 17.74 950,656 4,787,601 0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2025
18.23
 55,071,300 18.32 18.47 17.93 8,161,900 1,579,800 0
14/05/2025
18.08
 95,581,000 17.03 18.08 16.98 19,649,600 2,115,800 0
13/05/2025
16.93
 27,752,400 16.88 16.93 16.69 4,323,800 2,009,300 0
12/05/2025
16.60
 36,530,800 16.36 16.69 16.21 847,700 747,500 0
09/05/2025
16.26
 17,694,500 16.36 16.50 16.17 1,109,400 4,466,800 0
08/05/2025
16.26
 15,414,400 16.31 16.45 16.21 1,476,800 4,304,300 0
07/05/2025
16.21
 7,959,500 16.21 16.26 16.07 937,200 928,100 0
06/05/2025
16.17
 25,315,800 15.97 16.45 15.93 1,643,800 4,023,800 0
05/05/2025
15.88
 7,593,000 15.97 16.02 15.78 589,500 1,033,200 0
29/04/2025
15.83
 14,256,100 15.88 15.97 15.78 2,047,300 7,417,671 -88.9
28/04/2025
15.83
 9,938,200 15.97 15.97 15.78 1,724,700 2,339,800 -10.1
25/04/2025
15.78
 24,808,000 15.97 16.02 15.74 1,709,900 4,012,200 -38.2
24/04/2025
15.93
 12,820,700 16.07 16.21 15.93 1,246,200 2,176,100 -15.4
23/04/2025
15.97
 10,954,900 16.26 16.26 15.97 363,600 1,732,900 -23.1
22/04/2025
15.88
 30,670,500 15.88 16.07 14.87 5,197,600 6,957,768 -28.1
21/04/2025
15.97
 12,080,600 16.17 16.31 15.97 953,000 198,300 12.7
18/04/2025
16.21
 16,480,100 15.93 16.50 15.93 2,220,200 795,500 24.1
17/04/2025
15.83
 21,615,700 16.07 16.07 15.64 1,708,830 3,191,600 -24.4
16/04/2025
16.07
 13,818,200 16.12 16.26 15.97 925,600 1,587,900 -11.0
15/04/2025
16.17
 19,615,100 16.45 16.50 16.12 1,005,400 1,041,900 -0.7
14/04/2025
16.55
 28,905,800 16.74 16.93 16.50 1,420,800 4,606,800 -56.1
11/04/2025
16.69
 60,038,400 16.26 16.88 16.07 2,669,200 3,258,900 -9.9
10/04/2025
16.31
 1,665,400 16.31 16.31 16.31 87,000 189,900 -1.8
09/04/2025
15.26
 56,107,800 14.54 15.78 14.49 6,402,050 8,698,543 -36.4
08/04/2025
15.54
 24,697,900 16.26 16.45 15.54 337,100 3,937,624 -58.5
04/04/2025
16.69
 46,810,000 16.07 16.69 15.93 3,106,900 5,701,900 -43.6
03/04/2025
17.07
 40,611,200 17.41 17.74 17.07 1,827,100 2,706,310 -16.0
02/04/2025
18.32
 11,401,400 18.32 18.51 18.27 738,550 3,805,000 -58.8

Chính sách bảo mật | Điều khoản sử dụng |