Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.60
-0.10
(-0.39%)
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
(2026-02-23) 		-3.10 -10.76% 316,106,900 8,420,200 251.3
24.80
29
25.60
2 tháng
(2026-01-19) 		-3.95 -13.32% 707,328,800 4,782,900 182.2
24.80
29.75
25.60
3 tháng
(2025-12-18) 		-2.60 -9.19% 1,209,894,600 43,741,400 1,325.1
24.80
30.50
25.60
6 tháng
(2025-09-19) 		-4.70 -15.46% 2,815,856,200 51,044,600 1,419.3
24.80
33.70
25.60
12 tháng
(2025-03-24) 		6.62 34.69% 7,243,954,300 43,720,567 -482.3
15.53
38.65
25.60
24 tháng
(2024-03-28) 		7.54 41.49% 11,828,094,100 -161,752,991 -4,338.8
15.53
38.65
25.60
36 tháng
(2023-04-03) 		7.02 37.59% 15,251,311,300 -310,080,543 -7,310.9
15.53
38.65
25.60
60 tháng
(2021-04-13) 		9.48 58.46% 23,404,240,500 -492,639,204 -16,167.7
12.91
38.65
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2024
18.21
 16,699,300 18.35 18.45 18.21 778,700 2,969,400 -41.2
14/11/2024
18.50
 12,405,400 18.59 18.69 18.30 266,300 1,960,300 -32.2
13/11/2024
18.84
 20,297,800 18.45 18.84 18.25 811,300 3,338,700 -49.0
12/11/2024
18.59
 15,114,900 18.74 18.74 18.40 1,892,600 3,467,400 -29.8
11/11/2024
18.69
 28,129,900 18.94 18.94 18.45 1,628,800 2,450,200 -15.9
08/11/2024
18.98
 24,424,300 19.28 19.28 18.79 1,321,600 4,369,700 -59.4
07/11/2024
19.18
 13,396,000 19.37 19.42 19.08 2,072,900 1,468,400 11.9
06/11/2024
19.32
 16,235,900 19.23 19.42 19.18 0 0 0
05/11/2024
19.18
 9,956,500 19.03 19.28 19.03 1,692,300 44,600 32.5
04/11/2024
19.18
 30,569,300 19.62 19.67 19.08 3,672,500 1,977,600 33.3
01/11/2024
19.62
 16,603,900 19.86 19.86 19.52 6,003,200 1,306,400 94.9
31/10/2024
19.91
 13,914,600 19.71 19.91 19.62 4,927,200 608,100 87.7
30/10/2024
19.71
 9,997,900 19.71 19.81 19.62 2,740,900 1,075,200 33.8
29/10/2024
19.71
 14,155,600 19.67 19.76 19.62 4,159,700 521,300 73.6
28/10/2024
19.57
 11,242,600 19.47 19.57 19.37 4,099,500 3,012,100 21.7
25/10/2024
19.57
 16,940,400 19.57 19.67 19.47 7,194,500 402,500 136.5
24/10/2024
19.47
 26,049,600 19.86 19.91 19.47 5,470,900 1,097,500 88.7
23/10/2024
19.91
 15,969,500 19.96 20.01 19.76 1,648,500 240,700 28.8
22/10/2024
20.06
 22,323,400 20.06 20.10 19.76 3,302,800 608,100 55.4
21/10/2024
20.10
 18,193,500 20.01 20.20 19.86 3,158,300 1,170,000 40.9
18/10/2024
20.01
 24,407,500 20.30 20.40 20.01 1,705,000 710,700 20.5
17/10/2024
20.35
 22,772,200 20.30 20.40 20.15 2,445,200 1,946,600 10.3
16/10/2024
20.30
 17,841,900 20.25 20.35 20.10 1,430,500 2,178,200 -15.5
15/10/2024
20.30
 44,778,300 19.96 20.49 19.96 4,443,100 4,434,900 -0.2
14/10/2024
20.10
 22,645,500 20.25 20.25 19.86 2,851,200 6,865,200 -82.4
11/10/2024
20.15
 22,150,500 19.96 20.15 19.81 4,442,600 7,356,000 -59.5
10/10/2024
20.01
 45,236,500 19.81 20.15 19.76 3,974,500 5,978,600 -40.9
09/10/2024
19.71
 49,592,300 19.47 19.76 19.47 3,270,700 17,247,600 -281.7
08/10/2024
19.57
 27,923,200 19.47 19.62 19.32 3,188,800 5,080,100 -37.8
07/10/2024
19.47
 25,931,500 19.57 19.62 19.18 869,600 5,614,700 -94.3
04/10/2024
19.47
 34,247,700 19.47 19.91 19.42 4,676,900 5,439,000 -15.4
03/10/2024
19.47
 49,868,500 19.28 19.91 19.28 10,137,700 7,130,900 59.9
02/10/2024
19.18
 37,579,900 19.28 19.37 19.08 3,169,300 5,480,000 -45.7
01/10/2024
19.37
 33,052,600 19.57 19.76 19.32 1,714,000 6,095,500 -88.3
30/09/2024
19.57
 26,723,800 19.18 19.62 19.13 3,112,200 3,927,200 -16.3
27/09/2024
19.23
 62,864,300 19.18 19.62 19.08 2,168,900 9,507,000 -145.2
26/09/2024
19.08
 55,121,600 18.98 19.32 18.84 4,282,700 6,593,000 -45.1
25/09/2024
18.94
 45,912,400 18.79 19.03 18.69 5,184,100 5,852,700 -12.9
24/09/2024
18.69
 37,613,000 18.50 18.69 18.45 3,777,600 5,674,500 -36.1
23/09/2024
18.50
 29,074,100 18.50 18.69 18.40 4,014,800 4,252,000 -4.6
20/09/2024
18.45
 52,246,200 18.30 18.59 18.30 4,088,000 6,092,000 -38.1
19/09/2024
18.25
 17,466,800 18.16 18.30 18.16 803,000 2,690,300 -35.4
18/09/2024
18.16
 22,132,500 18.16 18.30 18.01 445,800 3,752,800 -61.9
17/09/2024
18.16
 10,212,200 17.86 18.16 17.82 263,000 1,707,100 -26.6
16/09/2024
17.86
 8,949,100 17.91 18.06 17.77 968,400 1,583,800 -11.3
13/09/2024
17.96
 9,336,300 18.01 18.06 17.82 976,000 1,917,000 -17.3
12/09/2024
18.01
 22,640,600 17.77 18.11 17.77 1,562,200 5,653,800 -75.5
11/09/2024
17.77
 11,712,500 17.62 17.82 17.57 3,527,200 4,657,600 -20.6
10/09/2024
17.67
 20,585,600 17.91 17.96 17.62 432,900 4,733,500 -78.6
09/09/2024
17.86
 15,693,400 17.91 17.96 17.77 0 0 0
06/09/2024
17.96
 15,016,900 17.82 17.96 17.72 1,198,200 3,236,200 -37.4
05/09/2024
17.82
 15,906,000 18.06 18.06 17.82 689,200 5,502,700 -88.8
04/09/2024
18.01
 23,328,500 18.30 18.30 18.01 847,900 6,356,000 -102.5
30/08/2024
18.45
 11,969,500 18.59 18.59 18.45 1,031,900 5,700,600 -88.8
29/08/2024
18.45
 23,609,900 18.45 18.84 18.40 1,719,600 3,999,500 -43.7
28/08/2024
18.45
 13,771,100 18.50 18.59 18.40 450,000 2,558,100 -40.1
27/08/2024
18.50
 15,396,700 18.59 18.64 18.45 1,297,400 4,386,500 -58.8
26/08/2024
18.50
 39,610,000 18.30 18.79 18.30 4,258,100 7,259,300 -57.4
23/08/2024
18.25
 23,789,000 18.30 18.50 18.21 2,224,800 3,924,300 -32.0
22/08/2024
18.25
 13,069,100 18.25 18.35 18.11 1,700,600 4,409,100 -50.9
21/08/2024
18.25
 33,804,500 18.01 18.35 17.96 3,324,500 6,755,300 -64.1
20/08/2024
18.11
 18,245,300 17.96 18.16 17.91 1,868,900 2,939,000 -19.8
19/08/2024
17.96
 12,496,800 17.91 18.11 17.91 1,033,400 952,800 1.5
16/08/2024
17.91
 23,592,000 17.57 17.96 17.52 940,200 3,648,900 -49.4
15/08/2024
17.52
 7,537,900 17.52 17.62 17.48 1,796,500 1,881,600 -1.6
14/08/2024
17.52
 8,233,100 17.67 17.72 17.52 832,500 1,925,800 -19.8
13/08/2024
17.67
 10,643,300 17.62 17.72 17.48 2,290,400 1,802,900 8.9
12/08/2024
17.67
 12,636,700 17.52 17.67 17.33 1,373,300 2,755,000 -24.7
09/08/2024
17.52
 10,704,400 17.38 17.62 17.33 1,686,900 2,933,300 -22.2
08/08/2024
17.38
 21,942,400 17.43 17.52 17.04 2,467,500 6,553,100 -72.3
07/08/2024
17.52
 13,538,000 17.91 17.91 17.52 245,100 6,736,300 -117.7

Chính sách bảo mật | Điều khoản sử dụng |