Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

24.80
-0.20
(-0.80%)
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
(2026-07-01) 		-2.70 -9.75% 339,395,200 -36,758,932 0
24.35
27.80
24.80
2 tháng
(2026-06-01) 		-1.95 -7.24% 592,190,400 -93,978,911 0
24.35
27.80
24.80
3 tháng
(2026-05-04) 		-1.48 -5.59% 900,461,000 -96,297,048 0
24.35
28.15
24.80
6 tháng
(2026-02-02) 		-2.12 -7.81% 1,833,211,600 -123,064,055 28.0
23.58
28.49
24.80
12 tháng
(2025-08-05) 		-1.04 -3.98% 5,677,463,500 -165,623,976 -1,855.7
23.58
37.98
24.80
24 tháng
(2024-08-12) 		7.64 44% 11,408,278,900 -201,844,367 -2,790.5
15.26
37.98
24.80
36 tháng
(2023-08-16) 		5.61 28.92% 15,302,762,300 -391,944,629 -6,472.7
15.26
37.98
24.80
60 tháng
(2021-08-26) 		5.51 28.24% 22,642,611,500 -526,372,747 -10,665.2
12.68
37.98
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |