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
(2026-08-18) 		2.70 10.84% 419,348,600 1,215,900 0
24.85
28.25
28.20
2 tháng
(2026-07-20) 		2.60 10.40% 726,067,100 1,215,900 0
24.35
28.25
28.20
3 tháng
(2026-06-19) 		1.70 6.56% 1,012,695,000 1,215,900 0
24.35
28.25
28.20
6 tháng
(2026-03-23) 		4.02 17.04% 1,976,180,800 1,215,900 0
23.58
28.25
28.20
12 tháng
(2025-09-22) 		-1.39 -4.78% 4,979,720,900 1,215,900 0
23.58
33.11
28.20
24 tháng
(2024-09-27) 		8.71 46.09% 11,725,478,100 1,215,900 0
15.26
37.98
28.20
36 tháng
(2023-10-03) 		9.42 51.82% 15,961,992,900 1,215,900 0
15.26
37.98
28.20
60 tháng
(2021-10-13) 		6.33 29.78% 23,872,040,800 -86,119,423 -3,128.2
12.68
37.98
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
22.94
 73,950,900 22.40 23.19 22.11 0 0 0
22/07/2025
22.11
 41,725,200 21.76 22.21 21.42 0 0 0
21/07/2025
21.91
 72,588,400 21.22 22.11 20.98 0 0 0
18/07/2025
20.98
 47,947,600 20.54 21.27 20.44 0 0 0
17/07/2025
20.54
 49,437,400 20.63 20.93 20.39 0 0 0
16/07/2025
20.49
 31,463,400 20.39 20.63 20.14 0 0 0
15/07/2025
20.39
 48,779,100 20.78 20.83 20.39 0 0 0
14/07/2025
20.63
 63,378,600 19.90 20.83 19.85 0 0 0
11/07/2025
19.80
 45,180,900 19.85 19.99 19.55 0 0 0
10/07/2025
19.80
 36,743,400 19.80 19.90 19.55 0 0 0
09/07/2025
19.70
 66,441,400 19.45 19.80 19.36 0 0 0
08/07/2025
19.26
 45,382,200 19.01 19.26 18.72 0 0 0
07/07/2025
18.96
 53,672,800 18.57 19.01 18.57 0 0 0
04/07/2025
18.42
 22,180,000 18.37 18.52 18.28 0 0 0
03/07/2025
18.32
 47,153,200 18.23 18.52 18.18 0 0 0
02/07/2025
18.28
 18,377,700 18.13 18.28 18.03 0 0 0
01/07/2025
18.13
 17,060,200 18.18 18.28 18.08 0 0 0
30/06/2025
18.18
 11,547,500 18.23 18.32 18.18 0 0 0
27/06/2025
18.18
 21,153,100 18.18 18.42 18.13 0 0 0
26/06/2025
18.03
 10,934,900 18.18 18.23 18.03 0 0 0
25/06/2025
18.08
 17,177,500 18.28 18.37 18.08 0 0 0
24/06/2025
18.23
 42,718,000 18.23 18.42 18.13 0 0 0
23/06/2025
18.08
 18,209,500 18.03 18.18 17.93 0 0 0
20/06/2025
18.13
 24,901,400 18.28 18.52 18.13 0 0 0
19/06/2025
18.18
 17,971,800 18.18 18.42 18.18 0 0 0
18/06/2025
18.18
 23,610,700 18.47 18.62 18.18 0 0 0
17/06/2025
18.47
 35,021,100 18.57 18.67 18.28 0 0 0
16/06/2025
18.47
 71,722,500 17.83 18.47 17.83 0 0 0
13/06/2025
17.83
 29,219,800 17.74 18.08 17.59 0 0 0
12/06/2025
17.88
 21,883,000 17.74 17.98 17.74 0 0 0
11/06/2025
17.69
 6,795,100 17.74 17.74 17.59 0 0 0
10/06/2025
17.64
 20,277,000 17.59 17.88 17.54 0 0 0
09/06/2025
17.54
 14,015,700 17.44 17.59 17.34 0 0 0
06/06/2025
17.49
 20,106,300 17.78 17.78 17.49 0 0 0
05/06/2025
17.78
 12,655,700 17.88 18.08 17.74 0 0 0
04/06/2025
17.93
 41,724,400 17.98 18.23 17.88 0 0 0
03/06/2025
17.98
 22,863,000 17.78 18.08 17.69 0 0 0
02/06/2025
17.69
 13,488,800 17.64 17.83 17.49 0 0 0
30/05/2025
17.64
 11,859,100 17.93 17.98 17.59 0 0 0
29/05/2025
17.83
 46,408,000 17.78 18.23 17.69 0 0 0
28/05/2025
17.69
 13,063,100 17.88 17.98 17.69 0 0 0
27/05/2025
17.78
 22,988,200 17.83 17.98 17.74 0 0 0
26/05/2025
17.83
 24,583,500 17.78 17.88 17.00 0 0 0
23/05/2025
17.78
 14,934,100 17.93 18.03 17.78 0 0 0
22/05/2025
17.98
 40,934,700 18.18 18.37 17.88 0 0 0
21/05/2025
18.13
 68,308,300 17.98 18.47 17.93 0 0 0
20/05/2025
17.88
 27,838,100 17.88 18.23 17.83 0 0 0
19/05/2025
17.88
 64,648,000 17.69 18.52 17.49 0 0 0
16/05/2025
17.74
 37,978,200 18.03 18.37 17.74 0 0 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 0 0 0
14/05/2025
18.08
 95,581,000 17.03 18.08 16.98 0 0 0
13/05/2025
16.93
 27,752,400 16.84 16.93 16.69 0 0 0
12/05/2025
16.60
 36,530,800 16.36 16.69 16.21 0 0 0
09/05/2025
16.26
 17,694,500 16.36 16.50 16.17 0 0 0
08/05/2025
16.26
 15,414,400 16.36 16.45 16.21 0 0 0
07/05/2025
16.26
 10,235,800 16.17 16.26 16.07 0 0 0
06/05/2025
16.17
 25,315,800 15.97 16.45 15.93 0 0 0
05/05/2025
15.88
 7,593,000 15.93 16.02 15.78 0 0 0
02/05/2025
19.05
 12,836,500 18.75 19.10 18.75 0 0 0
01/05/2025
18.75
 10,601,500 19.10 19.10 18.75 0 0 0
30/04/2025
27.20
 25,705,400 26.95 27.45 26.85 0 0 0
29/04/2025
15.83
 14,256,100 15.88 15.97 15.78 0 0 0
28/04/2025
15.83
 9,938,200 15.97 15.97 15.78 0 0 0
25/04/2025
15.78
 24,808,000 15.97 16.02 15.74 0 0 0
24/04/2025
15.93
 12,820,700 16.07 16.21 15.93 0 0 0
23/04/2025
15.97
 10,954,900 16.26 16.26 15.97 0 0 0
22/04/2025
15.88
 30,670,500 15.88 16.07 14.87 0 0 0
21/04/2025
15.97
 12,080,600 16.17 16.31 15.97 0 0 0
18/04/2025
16.21
 16,480,100 15.93 16.50 15.93 0 0 0
17/04/2025
15.83
 21,615,700 16.07 16.07 15.64 0 0 0
16/04/2025
16.07
 13,818,200 16.12 16.26 15.97 0 0 0
15/04/2025
16.17
 19,615,100 16.45 16.50 16.12 0 0 0
14/04/2025
16.55
 28,905,800 16.74 16.93 16.50 0 0 0
11/04/2025
16.69
 60,038,400 16.26 16.88 16.07 0 0 0
10/04/2025
16.31
 1,665,400 16.31 16.31 16.31 0 0 0
09/04/2025
15.26
 56,107,800 14.54 15.78 14.49 0 0 0
08/04/2025
15.54
 24,697,900 16.26 16.45 15.54 0 0 0
07/04/2025
18.75
 22,180,000 18.70 18.85 18.60 0 0 0
04/04/2025
16.69
 46,810,000 16.07 16.69 15.93 0 0 0
03/04/2025
17.07
 40,611,200 17.41 17.74 17.07 0 0 0
02/04/2025
18.32
 11,401,400 18.32 18.51 18.27 0 0 0
01/04/2025
18.32
 8,728,300 18.32 18.37 18.17 0 0 0
31/03/2025
18.17
 14,764,100 18.32 18.41 18.17 0 0 0
28/03/2025
18.41
 11,134,300 18.41 18.56 18.37 0 0 0
27/03/2025
18.41
 6,689,600 18.41 18.60 18.41 0 0 0
26/03/2025
18.51
 9,453,500 18.65 18.80 18.46 0 0 0
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 0 0 0
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 0 0 0
19/03/2025
18.60
 29,438,700 18.89 18.89 18.56 0 0 0
18/03/2025
18.94
 25,977,100 19.37 19.42 18.94 0 0 0
17/03/2025
19.32
 71,545,100 18.89 19.51 18.75 0 0 0
14/03/2025
18.75
 17,673,600 18.46 18.75 18.37 0 0 0
13/03/2025
18.41
 16,157,500 18.80 18.80 18.37 0 0 0
12/03/2025
18.75
 27,171,700 18.94 18.94 18.65 0 0 0
11/03/2025
18.84
 37,545,200 18.41 18.89 18.37 0 0 0
10/03/2025
18.56
 34,122,100 18.56 18.80 18.46 0 0 0
07/03/2025
18.41
 20,716,400 18.37 18.60 18.32 0 0 0
06/03/2025
18.32
 20,891,200 18.22 18.51 18.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |