Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28.20
0.60
(2.17%)
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
(2026-08-17) 		0.45 1.65% 547,142,900 0 0
24.80
28.25
27.60
2 tháng
(2026-07-20) 		0.45 1.65% 1,020,965,000 0 0
24.80
28.25
27.60
3 tháng
(2026-06-18) 		0.45 1.65% 1,528,386,000 0 0
24.80
29.25
27.60
6 tháng
(2026-03-20) 		0.92 3.46% 2,985,398,300 0 0
24.80
29.25
27.60
12 tháng
(2025-09-22) 		0.92 3.46% 6,202,044,800 0 0
16.70
31.88
27.60
24 tháng
(2024-09-26) 		1.63 6.27% 12,701,260,200 0 0
15.67
33.48
27.60
36 tháng
(2023-10-02) 		12.50 82.51% 18,188,382,400 0 0
15.15
33.48
27.60
60 tháng
(2021-10-12) 		6.47 30.54% 26,940,519,800 -80,785,323 -3,004.2
12.68
33.48
27.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2025
28.49
 9,284,000 28.25 28.59 28.00 0 0 0
09/12/2025
28.25
 25,274,800 29.13 29.18 27.90 0 0 0
08/12/2025
29.18
 15,691,000 29.28 29.72 29.03 0 0 0
05/12/2025
29.33
 12,515,000 29.72 29.77 29.28 0 0 0
04/12/2025
29.72
 16,875,100 29.82 29.92 29.38 0 0 0
03/12/2025
29.72
 30,066,400 28.64 29.77 28.49 0 0 0
02/12/2025
28.40
 10,412,200 28.74 28.74 28.20 0 0 0
01/12/2025
28.79
 11,852,800 28.54 29.03 28.35 0 0 0
28/11/2025
28.74
 11,904,900 28.59 28.74 28.20 0 0 0
27/11/2025
28.59
 14,878,100 28.54 28.99 28.30 0 0 0
26/11/2025
28.49
 18,812,900 27.71 28.59 27.71 0 0 0
25/11/2025
27.71
 14,577,900 28.44 28.49 27.61 0 0 0
24/11/2025
28.49
 18,118,500 28.05 28.69 27.90 0 0 0
21/11/2025
28.05
 18,164,600 27.86 28.20 27.51 0 0 0
20/11/2025
28.05
 19,548,400 27.76 28.25 27.51 0 0 0
19/11/2025
27.61
 16,825,600 28.20 28.25 27.61 0 0 0
18/11/2025
28.30
 18,859,400 27.81 28.30 27.66 0 0 0
17/11/2025
27.61
 12,074,200 27.46 27.90 27.36 0 0 0
14/11/2025
27.31
 11,783,400 27.12 27.71 27.12 0 0 0
13/11/2025
27.27
 12,863,200 27.81 27.86 27.27 0 0 0
12/11/2025
27.51
 16,274,200 27.17 27.81 27.02 0 0 0
11/11/2025
27.02
 14,818,100 27.27 27.31 26.92 0 0 0
10/11/2025
27.02
 16,818,300 26.92 27.71 26.92 0 0 0
07/11/2025
27.02
 23,937,800 27.95 28.00 26.82 0 0 0
06/11/2025
28.00
 13,235,900 28.69 28.69 27.90 0 0 0
05/11/2025
28.74
 13,066,000 28.49 28.94 28.30 0 0 0
04/11/2025
28.99
 31,974,700 27.07 28.99 26.77 0 0 0
03/11/2025
27.12
 23,165,800 28.54 28.54 27.12 0 0 0
31/10/2025
28.20
 15,506,600 28.69 28.84 28.15 0 0 0
30/10/2025
28.69
 19,085,200 29.72 29.72 28.44 0 0 0
29/10/2025
29.33
 25,082,900 29.18 29.77 28.94 0 0 0
28/10/2025
28.94
 26,721,300 27.71 28.94 27.56 0 0 0
27/10/2025
27.81
 23,908,400 28.99 29.28 27.81 0 0 0
24/10/2025
28.69
 23,926,000 29.38 29.38 28.49 0 0 0
23/10/2025
29.48
 14,351,400 29.97 30.26 29.48 0 0 0
22/10/2025
29.92
 26,715,100 29.92 29.92 28.89 0 0 0
21/10/2025
29.82
 54,104,300 28.99 30.12 27.86 0 0 0
20/10/2025
29.23
 52,634,700 31.00 31.25 29.23 0 0 0
17/10/2025
31.39
 50,287,200 32.62 32.77 31.34 0 0 0
16/10/2025
32.62
 30,745,500 33.21 33.31 32.62 0 0 0
15/10/2025
33.11
 92,652,500 32.18 34.05 32.18 0 0 0
14/10/2025
31.93
 57,074,600 31.34 32.28 31.34 0 0 0
13/10/2025
31.15
 35,739,000 31.05 31.29 30.70 0 0 0
10/10/2025
31.54
 34,643,000 31.74 31.79 31.15 0 0 0
09/10/2025
31.54
 39,130,900 30.75 31.54 30.56 0 0 0
08/10/2025
30.56
 25,369,900 30.85 31.10 30.16 0 0 0
07/10/2025
30.51
 26,704,000 31.34 31.34 30.36 0 0 0
06/10/2025
31.00
 42,838,700 29.72 31.00 29.48 0 0 0
03/10/2025
28.99
 30,206,400 29.62 29.67 28.99 0 0 0
02/10/2025
29.62
 31,474,300 30.56 30.95 29.62 0 0 0
01/10/2025
30.36
 16,624,800 30.56 31.00 30.31 0 0 0
30/09/2025
30.56
 28,902,200 30.70 30.70 29.77 0 0 0
29/09/2025
30.56
 33,075,500 29.97 30.66 29.53 0 0 0
26/09/2025
29.87
 25,508,600 30.41 30.56 29.87 0 0 0
25/09/2025
30.41
 30,534,200 31.15 31.29 30.36 0 0 0
24/09/2025
31.05
 40,528,600 29.57 31.05 29.03 0 0 0
23/09/2025
29.38
 27,129,500 29.08 30.12 29.08 0 0 0
22/09/2025
28.99
 54,206,200 29.82 29.87 28.79 0 0 0
19/09/2025
29.87
 28,454,900 30.36 30.41 29.48 0 0 0
18/09/2025
30.26
 26,645,900 30.56 30.70 29.77 0 0 0
17/09/2025
30.46
 26,679,300 31.15 31.39 30.46 0 0 0
16/09/2025
31.15
 70,212,600 31.00 32.28 30.95 0 0 0
15/09/2025
31.00
 64,130,100 30.95 31.64 30.41 0 0 0
12/09/2025
31.05
 23,141,700 31.54 31.74 31.00 0 0 0
11/09/2025
31.69
 44,389,200 31.49 31.79 29.92 0 0 0
10/09/2025
31.88
 22,042,300 32.28 32.38 31.25 0 0 0
09/09/2025
31.83
 39,698,200 30.95 31.98 30.80 0 0 0
08/09/2025
30.66
 58,073,200 32.72 32.77 30.66 0 0 0
05/09/2025
32.92
 37,902,100 34.88 34.88 32.92 0 0 0
04/09/2025
34.29
 44,836,900 34.09 34.39 33.21 0 0 0
03/09/2025
33.90
 28,617,800 34.54 34.78 33.75 0 0 0
02/09/2025
18.95
 8,925,500 18.95 19.20 18.90 0 0 0
01/09/2025
18.70
 3,978,900 18.90 18.90 18.65 0 0 0
29/08/2025
34.39
 65,834,600 33.41 35.67 33.06 0 0 0
28/08/2025
33.41
 37,019,300 32.52 33.60 32.03 0 0 0
27/08/2025
32.72
 57,247,900 33.90 34.09 31.93 0 0 0
26/08/2025
33.70
 47,968,700 32.47 33.75 32.18 0 0 0
25/08/2025
32.92
 67,974,200 35.32 35.37 32.87 0 0 0
22/08/2025
35.32
 75,347,200 37.34 37.58 35.32 0 0 0
21/08/2025
37.98
 51,427,900 36.35 38.22 36.06 0 0 0
20/08/2025
35.91
 75,558,800 34.98 35.91 33.11 0 0 0
19/08/2025
33.60
 21,644,900 32.13 33.60 32.13 0 0 0
18/08/2025
31.44
 46,632,900 31.49 31.98 31.05 0 0 0
15/08/2025
30.56
 64,889,700 32.23 32.23 30.36 0 0 0
14/08/2025
26.73
 25,705,400 26.48 26.97 26.38 0 0 0
13/08/2025
28.30
 43,486,100 28.79 29.03 27.51 0 0 0
12/08/2025
29.08
 35,529,800 29.08 29.28 28.69 0 0 0
11/08/2025
29.08
 33,778,300 28.99 29.43 28.49 0 0 0
08/08/2025
29.03
 44,921,400 28.99 29.03 27.51 0 0 0
07/08/2025
28.44
 62,566,800 27.36 28.44 26.92 0 0 0
06/08/2025
26.63
 28,376,400 26.09 26.63 25.84 0 0 0
05/08/2025
26.04
 71,760,200 26.18 27.17 25.15 0 0 0
04/08/2025
25.94
 38,227,100 24.81 25.94 24.81 0 0 0
01/08/2025
25.35
 55,593,400 25.45 25.45 24.56 0 0 0
31/07/2025
25.35
 55,195,800 25.35 25.64 25.10 0 0 0
30/07/2025
24.81
 70,974,800 23.38 24.81 23.09 0 0 0
29/07/2025
23.19
 83,065,000 24.66 25.35 23.14 0 0 0
28/07/2025
24.66
 57,164,800 23.93 24.71 23.58 0 0 0
25/07/2025
23.63
 54,483,100 23.09 23.73 22.99 0 0 0
24/07/2025
23.09
 47,157,800 23.48 23.48 22.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |