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)
01/04/2025
18.32
 8,728,300 18.32 18.37 18.17 1,594,946 3,514,246 -36.6
31/03/2025
18.17
 14,764,100 18.32 18.41 18.17 1,540,000 3,303,706 -33.6
28/03/2025
18.41
 11,134,300 18.41 18.56 18.37 2,820,600 2,324,200 9.7
27/03/2025
18.41
 6,689,600 18.41 18.60 18.41 751,650 276,700 9.2
26/03/2025
18.51
 9,453,500 18.65 18.80 18.46 885,600 244,296 12.5
25/03/2025
18.65
 11,786,900 18.80 18.84 18.60 0 0 0
24/03/2025
18.75
 16,805,100 18.65 18.80 18.41 2,665,100 2,119,500 10.8
21/03/2025
18.65
 9,370,100 18.75 18.80 18.56 0 0 0
20/03/2025
18.75
 18,739,400 18.75 18.84 18.56 3,322,700 4,439,800 -21.6
19/03/2025
18.60
 29,438,700 18.89 18.89 18.56 1,648,900 9,158,700 -146.6
18/03/2025
18.94
 25,977,100 19.37 19.42 18.94 2,772,500 3,271,500 -9.8
17/03/2025
19.32
 71,545,100 18.89 19.51 18.75 2,647,664 3,262,600 -12.2
14/03/2025
18.75
 17,673,600 18.46 18.75 18.37 3,647,665 2,018,200 31.5
13/03/2025
18.41
 16,157,500 18.80 18.80 18.37 606,100 2,968,200 -46.0
12/03/2025
18.75
 27,171,700 18.94 18.94 18.65 444,400 2,518,953 -40.7
11/03/2025
18.84
 37,545,200 18.41 18.89 18.37 899,500 2,001,200 -21.2
10/03/2025
18.56
 34,122,100 18.56 18.80 18.46 703,400 2,584,900 -36.6
07/03/2025
18.41
 20,716,400 18.37 18.60 18.32 1,374,600 1,186,100 3.6
06/03/2025
18.32
 20,891,200 18.22 18.51 18.22 2,205,100 1,280,700 17.8
05/03/2025
18.17
 16,030,300 18.27 18.51 18.17 2,269,700 1,874,800 7.7
04/03/2025
18.27
 19,237,100 18.27 18.37 18.13 370,100 893,000 -9.9
03/03/2025
18.37
 9,400,800 18.51 18.51 18.27 410,801 241,600 3.3
28/02/2025
18.46
 9,236,600 18.27 18.56 18.27 3,141,600 815,600 44.8
27/02/2025
18.46
 9,546,600 18.41 18.51 18.22 109,400 741,500 -12.1
26/02/2025
18.41
 11,212,100 18.51 18.56 18.41 1,961,300 936,697 19.8
25/02/2025
18.51
 14,015,500 18.70 18.75 18.41 505,101 1,358,020 -16.5
24/02/2025
18.70
 22,721,400 18.56 18.70 18.37 820,100 588,200 4.5
21/02/2025
18.60
 42,288,600 18.32 18.75 18.22 1,117,700 2,927,700 -35.2
20/02/2025
18.37
 18,762,900 18.27 18.46 18.17 513,100 1,324,029 -15.5
19/02/2025
18.22
 9,257,700 18.17 18.27 18.13 329,600 1,561,400 -23.4
18/02/2025
18.13
 18,113,100 18.03 18.37 17.94 854,600 1,256,700 -7.7
17/02/2025
18.03
 11,944,500 18.17 18.27 18.03 1,020,000 1,276,600 -4.9
14/02/2025
18.17
 11,535,000 18.27 18.32 18.17 2,638,600 57,600 49.2
13/02/2025
18.08
 8,322,600 18.08 18.17 17.98 1,297,700 4,346,819 -57.6
12/02/2025
18.08
 7,800,900 18.17 18.27 17.98 1,232,000 1,992,700 -14.3
11/02/2025
18.08
 20,352,000 18.03 18.32 17.98 947,000 1,587,600 -12.3
10/02/2025
18.03
 13,500,000 18.08 18.27 17.94 1,501,000 514,000 18.7
07/02/2025
18.13
 8,925,500 18.13 18.37 18.08 170,400 1,322,400 -21.9
06/02/2025
18.22
 9,985,800 18.27 18.37 18.13 1,199,600 2,031,500 -15.9
05/02/2025
18.22
 12,836,500 17.94 18.27 17.94 2,098,800 1,389,326 13.5
04/02/2025
17.94
 11,820,000 17.94 17.98 17.74 651,700 2,793,702 -40.0
03/02/2025
17.74
 8,631,800 17.98 17.98 17.70 654,300 2,789,800 -39.7
24/01/2025
18.08
 11,206,200 18.08 18.17 17.98 640,700 750,000 -2.1
23/01/2025
18.08
 26,477,400 17.70 18.08 17.60 5,740,800 5,113,800 11.8
22/01/2025
17.55
 10,799,900 17.60 17.70 17.46 618,415 2,934,100 -42.5
21/01/2025
17.60
 11,084,100 17.70 17.70 17.46 1,260,451 2,310,400 -19.2
20/01/2025
17.60
 6,430,800 17.60 17.74 17.55 1,416,500 2,938,300 -28.0
17/01/2025
17.65
 4,423,700 17.60 17.65 17.50 780,400 1,533,500 -13.8
16/01/2025
17.60
 9,492,000 17.70 17.70 17.41 615,500 2,164,900 -28.4
15/01/2025
17.60
 5,618,700 17.50 17.70 17.41 1,349,100 79,900 23.3
14/01/2025
17.36
 11,010,000 17.46 17.55 17.27 899,800 4,546,700 -66.3
13/01/2025
17.50
 8,588,900 17.65 17.70 17.46 953,100 3,071,100 -38.8
10/01/2025
17.70
 6,522,500 17.89 17.94 17.65 769,600 877,804 -2.0
09/01/2025
17.89
 3,978,900 18.08 18.08 17.84 406,801 668,900 -4.9
08/01/2025
18.03
 4,829,800 17.89 18.08 17.84 1,018,900 675,500 6.5
07/01/2025
17.89
 6,745,900 18.03 18.08 17.89 1,074,800 666,400 7.7
06/01/2025
17.98
 6,917,300 17.94 18.08 17.89 1,336,300 109,400 23.1
03/01/2025
17.94
 10,601,500 18.27 18.27 17.94 1,257,500 825,700 8.2
02/01/2025
18.32
 8,363,400 18.27 18.37 18.13 244,000 635,061 -7.4
31/12/2024
18.37
 8,163,800 18.41 18.41 18.22 127,565 172,500 -0.9
30/12/2024
18.41
 6,678,700 18.37 18.41 18.27 397,900 180,000 4.2
27/12/2024
18.41
 16,560,300 18.37 18.51 18.27 512,500 115,607 7.6
26/12/2024
18.41
 8,211,900 18.41 18.46 18.22 434,401 358,008 1.5
25/12/2024
18.37
 14,786,600 18.13 18.46 17.98 1,536,800 717,800 15.7
24/12/2024
18.13
 5,918,600 18.13 18.17 17.94 1,123,700 1,976,800 -16.0
23/12/2024
18.13
 7,737,800 18.13 18.32 18.08 610,000 718,800 -2.1
20/12/2024
18.08
 6,638,600 17.98 18.08 17.84 1,372,583 2,111,500 -13.8
19/12/2024
17.98
 21,112,100 18.13 18.13 17.79 656,300 5,282,300 -86.9
18/12/2024
18.17
 4,843,000 18.17 18.27 18.13 443,700 424,100 0.4
17/12/2024
18.13
 8,186,500 18.27 18.32 18.13 1,048,800 1,787,200 -14.0
16/12/2024
18.27
 6,791,900 18.32 18.37 18.17 158,800 1,156,900 -19.0
13/12/2024
18.32
 7,750,600 18.37 18.46 18.27 554,900 1,622,200 -20.5
12/12/2024
18.46
 23,034,300 18.41 18.70 18.32 1,186,800 2,771,500 -30.8
11/12/2024
18.41
 13,262,400 18.41 18.46 18.22 1,223,900 3,005,400 -34.2
10/12/2024
18.41
 7,241,900 18.56 18.60 18.37 807,100 1,855,900 -20.2
09/12/2024
18.56
 19,955,200 18.41 18.70 18.37 910,900 1,424,600 -10.1
06/12/2024
18.51
 11,632,800 18.65 18.65 18.46 1,469,500 879,000 11.5
05/12/2024
18.65
 31,488,800 18.17 18.65 17.98 1,348,700 1,353,200 -0.5
04/12/2024
18.17
 8,458,600 18.22 18.32 18.13 734,200 397,700 6.4
03/12/2024
18.37
 10,874,600 18.32 18.37 18.17 1,047,900 1,631,200 -11.1
02/12/2024
18.37
 6,324,600 18.46 18.46 18.27 1,918,800 680,300 23.7
29/11/2024
18.32
 6,008,400 18.32 18.37 18.17 871,800 312,300 10.7
28/11/2024
18.22
 11,978,600 18.37 18.51 18.22 1,757,800 775,500 18.8
27/11/2024
18.22
 6,902,700 18.22 18.37 18.17 1,665,800 675,900 18.9
26/11/2024
18.22
 18,360,500 18.22 18.56 18.22 1,149,000 2,482,100 -25.7
25/11/2024
18.22
 7,649,800 18.22 18.37 18.22 1,586,700 936,900 12.4
22/11/2024
18.22
 18,059,300 18.37 18.46 18.22 1,012,200 3,450,200 -46.8
21/11/2024
18.37
 27,855,200 17.89 18.37 17.79 4,691,600 2,771,800 36.7
20/11/2024
17.89
 17,682,700 17.60 18.08 17.60 2,673,700 1,918,900 14.1
19/11/2024
17.70
 11,166,800 17.94 17.98 17.70 1,781,700 1,797,100 -0.3
18/11/2024
17.89
 19,557,500 17.79 18.08 17.65 2,672,400 1,215,600 27.1
15/11/2024
17.89
 16,699,300 18.03 18.13 17.89 778,700 2,969,400 -41.2
14/11/2024
18.17
 12,405,400 18.27 18.37 17.98 266,300 1,960,300 -32.2
13/11/2024
18.51
 20,297,800 18.13 18.51 17.94 811,300 3,338,700 -49.0
12/11/2024
18.27
 15,114,900 18.41 18.41 18.08 1,892,600 3,467,400 -29.8
11/11/2024
18.37
 28,129,900 18.60 18.60 18.13 1,628,800 2,450,200 -15.9
08/11/2024
18.65
 24,424,300 18.94 18.94 18.46 1,321,600 4,369,700 -59.4
07/11/2024
18.84
 13,396,000 19.04 19.08 18.75 2,072,900 1,468,400 11.9
06/11/2024
18.99
 16,235,900 18.89 19.08 18.84 0 0 0
05/11/2024
18.84
 9,956,500 18.70 18.94 18.70 1,692,300 44,600 32.5

Chính sách bảo mật | Điều khoản sử dụng |