Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

27.80
0.15
(0.54%)
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
(2025-12-30) 		-0.95 -3.31% 605,502,600 36,486,900 1,083.3
27.65
30.50
27.65
2 tháng
(2025-12-01) 		-1.55 -5.29% 926,933,800 58,593,800 1,729.9
26.55
30.50
27.65
3 tháng
(2025-10-31) 		-0.95 -3.31% 1,284,142,300 81,297,000 2,387.1
26.55
30.50
27.65
6 tháng
(2025-08-04) 		1.35 5.11% 3,858,392,500 -38,000,121 -1,762.2
26.40
38.65
27.65
12 tháng
(2025-02-03) 		9.69 53.66% 7,415,425,600 22,621,452 -898.4
15.53
38.65
27.65
24 tháng
(2024-02-15) 		9.45 51.62% 11,826,663,100 -219,824,304 -5,459.0
15.53
38.65
27.65
36 tháng
(2023-02-14) 		13.04 88.60% 15,384,459,200 -317,974,669 -7,483.3
14.71
38.65
27.65
60 tháng
(2021-02-24) 		14.79 114.20% 23,086,219,800 -494,538,494 -16,323.6
12.91
38.65
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2025
16.45
 19,615,100 16.75 16.79 16.40 1,005,400 1,041,900 -0.7
14/04/2025
16.84
 28,905,800 17.04 17.23 16.79 1,420,800 4,606,800 -56.1
11/04/2025
16.99
 60,038,400 16.55 17.18 16.36 2,669,200 3,258,900 -9.9
10/04/2025
16.60
 1,665,400 16.60 16.60 16.60 87,000 189,900 -1.8
09/04/2025
15.53
 56,107,800 14.80 16.06 14.75 6,402,050 8,698,543 -36.4
08/04/2025
15.82
 24,697,900 16.55 16.75 15.82 337,100 3,937,624 -58.5
04/04/2025
16.99
 46,810,000 16.36 16.99 16.21 3,106,900 5,701,900 -43.6
03/04/2025
17.38
 40,611,200 17.72 18.06 17.38 1,827,100 2,706,310 -16.0
02/04/2025
18.64
 11,401,400 18.64 18.84 18.59 738,550 3,805,000 -58.8
01/04/2025
18.64
 8,728,300 18.64 18.69 18.50 1,594,946 3,514,246 -36.6
31/03/2025
18.50
 14,764,100 18.64 18.74 18.50 1,540,000 3,303,706 -33.6
28/03/2025
18.74
 11,134,300 18.74 18.89 18.69 2,820,600 2,324,200 9.7
27/03/2025
18.74
 6,689,600 18.74 18.94 18.74 751,650 276,700 9.2
26/03/2025
18.84
 9,453,500 18.98 19.13 18.79 885,600 244,296 12.5
25/03/2025
18.98
 11,786,900 19.13 19.18 18.94 0 0 0
24/03/2025
19.08
 16,805,100 18.98 19.13 18.74 2,665,100 2,119,500 10.8
21/03/2025
18.98
 9,370,100 19.08 19.13 18.89 0 0 0
20/03/2025
19.08
 18,739,400 19.08 19.18 18.89 3,322,700 4,439,800 -21.6
19/03/2025
18.94
 29,438,700 19.23 19.23 18.89 1,648,900 9,158,700 -146.6
18/03/2025
19.28
 25,977,100 19.71 19.76 19.28 2,772,500 3,271,500 -9.8
17/03/2025
19.67
 71,545,100 19.23 19.86 19.08 2,647,664 3,262,600 -12.2
14/03/2025
19.08
 17,673,600 18.79 19.08 18.69 3,647,665 2,018,200 31.5
13/03/2025
18.74
 16,157,500 19.13 19.13 18.69 606,100 2,968,200 -46.0
12/03/2025
19.08
 27,171,700 19.28 19.28 18.98 444,400 2,518,953 -40.7
11/03/2025
19.18
 37,545,200 18.74 19.23 18.69 899,500 2,001,200 -21.2
10/03/2025
18.89
 34,122,100 18.89 19.13 18.79 703,400 2,584,900 -36.6
07/03/2025
18.74
 20,716,400 18.69 18.94 18.64 1,374,600 1,186,100 3.6
06/03/2025
18.64
 20,891,200 18.55 18.84 18.55 2,205,100 1,280,700 17.8
05/03/2025
18.50
 16,030,300 18.59 18.84 18.50 2,269,700 1,874,800 7.7
04/03/2025
18.59
 19,237,100 18.59 18.69 18.45 370,100 893,000 -9.9
03/03/2025
18.69
 9,400,800 18.84 18.84 18.59 410,801 241,600 3.3
28/02/2025
18.79
 9,236,600 18.59 18.89 18.59 3,141,600 815,600 44.8
27/02/2025
18.79
 9,546,600 18.74 18.84 18.55 109,400 741,500 -12.1
26/02/2025
18.74
 11,212,100 18.84 18.89 18.74 1,961,300 936,697 19.8
25/02/2025
18.84
 14,015,500 19.03 19.08 18.74 505,101 1,358,020 -16.5
24/02/2025
19.03
 22,721,400 18.89 19.03 18.69 820,100 588,200 4.5
21/02/2025
18.94
 42,288,600 18.64 19.08 18.55 1,117,700 2,927,700 -35.2
20/02/2025
18.69
 18,762,900 18.59 18.79 18.50 513,100 1,324,029 -15.5
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

Chính sách bảo mật | Điều khoản sử dụng |