Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

27.75
0.10
(0.36%)
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)
15/11/2024
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
06/08/2024
17.86
 13,180,000 17.86 18.01 17.62 2,117,500 3,594,700 -26.6
05/08/2024
17.67
 28,580,900 17.91 18.11 17.48 746,500 3,034,400 -41.8
02/08/2024
18.25
 14,027,800 18.01 18.25 17.86 2,698,000 2,598,400 2.3
01/08/2024
18.06
 15,647,200 18.64 18.64 17.96 1,268,700 3,213,500 -36.2
31/07/2024
18.50
 35,033,400 18.11 18.64 18.11 8,656,700 5,983,600 50.4
30/07/2024
18.06
 12,800,200 17.91 18.21 17.82 860,900 1,178,400 -5.9
29/07/2024
17.91
 6,226,600 18.01 18.11 17.91 860,900 1,178,400 -5.9
26/07/2024
17.91
 7,748,600 17.91 18.01 17.82 428,700 1,638,000 -22.2
25/07/2024
17.86
 10,459,200 17.91 18.01 17.82 612,800 1,900,900 -23.7
24/07/2024
18.01
 13,366,800 17.86 18.11 17.72 2,369,600 2,474,800 -2.0
23/07/2024
17.91
 17,890,000 18.35 18.40 17.72 2,929,632 3,934,900 -18.5
22/07/2024
18.30
 15,847,000 18.30 18.55 18.16 420,200 3,276,800 -53.7
19/07/2024
18.30
 16,979,400 18.50 18.69 18.30 1,556,300 3,784,700 -42.3
18/07/2024
18.55
 15,897,100 18.50 18.59 18.16 2,060,300 3,878,100 -34.3
17/07/2024
18.50
 34,909,100 18.50 18.89 18.30 5,467,700 6,607,200 -22.5
16/07/2024
18.50
 17,481,000 18.40 18.59 18.30 1,742,400 3,637,400 -35.9
15/07/2024
18.30
 16,131,600 18.55 18.59 18.21 591,000 4,238,200 -68.8
12/07/2024
18.50
 16,053,100 18.59 18.69 18.45 1,217,800 2,547,600 -25.3
11/07/2024
18.55
 25,226,500 18.69 19.03 18.55 2,455,700 4,545,000 -40.6
10/07/2024
18.69
 15,163,800 18.98 19.03 18.69 1,508,300 51,100 28.2
09/07/2024
18.89
 32,010,600 18.69 18.94 18.50 4,106,900 531,400 69.1
08/07/2024
18.55
 16,156,200 18.69 18.79 18.50 2,271,000 1,712,400 10.7
05/07/2024
18.64
 18,430,400 18.55 18.79 18.50 2,953,200 2,924,400 0.5
04/07/2024
18.55
 26,247,200 18.64 18.94 18.55 2,058,600 4,009,700 -37.6
03/07/2024
18.50
 20,129,200 18.50 18.69 18.25 4,885,200 3,097,000 34.0
02/07/2024
18.45
 16,424,000 18.50 18.69 18.30 1,649,500 2,620,200 -18.5
01/07/2024
18.50
 16,520,100 18.16 18.55 18.01 4,542,900 633,000 73.7
28/06/2024
18.16
 41,520,600 18.45 18.79 18.11 5,422,300 11,604,000 -118.3
27/06/2024
18.50
 25,081,800 18.50 18.55 18.21 3,216,900 5,299,000 -39.1

Chính sách bảo mật | Điều khoản sử dụng |