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)
05/03/2025
18.17
 16,030,300 18.27 18.51 18.17 0 0 0
04/03/2025
18.27
 19,237,100 18.27 18.37 18.13 0 0 0
03/03/2025
18.37
 9,400,800 18.51 18.51 18.27 0 0 0
28/02/2025
18.46
 9,236,600 18.27 18.56 18.27 0 0 0
27/02/2025
18.46
 9,546,600 18.41 18.51 18.22 0 0 0
26/02/2025
18.41
 11,212,100 18.51 18.56 18.41 0 0 0
25/02/2025
18.51
 14,015,500 18.70 18.75 18.41 0 0 0
24/02/2025
18.70
 22,721,400 18.56 18.70 18.37 0 0 0
21/02/2025
18.60
 42,288,600 18.32 18.75 18.22 0 0 0
20/02/2025
18.37
 18,762,900 18.27 18.46 18.17 0 0 0
19/02/2025
18.22
 9,257,700 18.17 18.27 18.13 0 0 0
18/02/2025
18.13
 18,113,100 18.03 18.37 17.94 0 0 0
17/02/2025
18.03
 11,944,500 18.17 18.27 18.03 0 0 0
14/02/2025
18.17
 11,535,000 18.27 18.32 18.17 0 0 0
13/02/2025
18.08
 8,322,600 18.08 18.17 17.98 0 0 0
12/02/2025
18.08
 7,800,900 18.17 18.27 17.98 0 0 0
11/02/2025
18.08
 20,352,000 18.03 18.32 17.98 0 0 0
10/02/2025
18.03
 13,500,000 18.08 18.27 17.94 0 0 0
07/02/2025
18.13
 8,925,500 18.13 18.37 18.08 0 0 0
06/02/2025
18.22
 9,985,800 18.27 18.37 18.13 0 0 0
05/02/2025
18.22
 12,836,500 17.94 18.27 17.94 0 0 0
04/02/2025
17.94
 11,820,000 17.94 17.98 17.74 0 0 0
03/02/2025
18.46
 9,236,600 18.27 18.56 18.27 0 0 0
31/01/2025
27.20
 25,705,400 26.95 27.45 26.85 0 0 0
30/01/2025
27.20
 25,705,400 26.95 27.45 26.85 0 0 0
29/01/2025
27.20
 25,705,400 26.95 27.45 26.85 0 0 0
28/01/2025
27.20
 25,705,400 26.95 27.45 26.85 0 0 0
27/01/2025
27.20
 25,705,400 26.95 27.45 26.85 0 0 0
24/01/2025
18.08
 11,206,200 18.08 18.17 17.98 0 0 0
23/01/2025
18.08
 26,477,400 17.70 18.08 17.60 0 0 0
22/01/2025
17.55
 10,799,900 17.60 17.70 17.46 0 0 0
21/01/2025
17.60
 11,084,100 17.70 17.70 17.46 0 0 0
20/01/2025
17.60
 6,430,800 17.60 17.74 17.55 0 0 0
17/01/2025
17.65
 4,423,700 17.60 17.65 17.50 0 0 0
16/01/2025
17.60
 9,492,000 17.70 17.70 17.41 0 0 0
15/01/2025
17.60
 5,618,700 17.50 17.70 17.41 0 0 0
14/01/2025
17.36
 11,010,000 17.46 17.55 17.27 0 0 0
13/01/2025
17.50
 8,588,900 17.65 17.70 17.46 0 0 0
10/01/2025
17.70
 6,522,500 17.89 17.94 17.65 0 0 0
09/01/2025
17.89
 3,978,900 18.08 18.08 17.84 0 0 0
08/01/2025
18.03
 4,829,800 17.89 18.08 17.84 0 0 0
07/01/2025
17.89
 6,745,900 18.03 18.08 17.89 0 0 0
06/01/2025
17.98
 6,917,300 17.94 18.08 17.89 0 0 0
03/01/2025
17.94
 10,601,500 18.27 18.27 17.94 0 0 0
02/01/2025
18.32
 8,363,400 18.27 18.37 18.13 0 0 0
01/01/2025
19.20
 8,163,800 19.25 19.25 19.05 0 0 0
31/12/2024
18.37
 8,163,800 18.41 18.41 18.22 0 0 0
30/12/2024
18.41
 6,678,700 18.37 18.41 18.27 0 0 0
27/12/2024
18.41
 16,560,300 18.37 18.51 18.27 0 0 0
26/12/2024
18.41
 8,211,900 18.41 18.46 18.22 0 0 0
25/12/2024
18.37
 14,786,600 18.13 18.46 17.98 0 0 0
24/12/2024
18.13
 5,918,600 18.13 18.17 17.94 0 0 0
23/12/2024
18.13
 7,737,800 18.13 18.32 18.08 0 0 0
20/12/2024
18.08
 6,638,600 17.98 18.08 17.84 0 0 0
19/12/2024
17.98
 21,112,100 18.13 18.13 17.79 0 0 0
18/12/2024
18.17
 4,843,000 18.17 18.27 18.13 0 0 0
17/12/2024
18.13
 8,186,500 18.27 18.32 18.13 0 0 0
16/12/2024
18.27
 6,791,900 18.32 18.37 18.17 0 0 0
13/12/2024
18.32
 7,750,600 18.37 18.46 18.27 0 0 0
12/12/2024
18.46
 23,034,300 18.41 18.70 18.32 0 0 0
11/12/2024
18.41
 13,262,400 18.41 18.46 18.22 0 0 0
10/12/2024
18.41
 7,241,900 18.56 18.60 18.37 0 0 0
09/12/2024
18.56
 19,955,200 18.41 18.70 18.37 0 0 0
06/12/2024
18.51
 11,632,800 18.65 18.65 18.46 0 0 0
05/12/2024
18.65
 31,488,800 18.17 18.65 17.98 0 0 0
04/12/2024
18.17
 8,458,600 18.22 18.32 18.13 0 0 0
03/12/2024
18.37
 10,874,600 18.32 18.37 18.17 0 0 0
02/12/2024
18.37
 6,324,600 18.46 18.46 18.27 0 0 0
29/11/2024
18.32
 6,008,400 18.32 18.37 18.17 0 0 0
28/11/2024
18.22
 11,978,600 18.37 18.51 18.22 0 0 0
27/11/2024
18.22
 6,902,700 18.22 18.37 18.17 0 0 0
26/11/2024
18.22
 18,360,500 18.22 18.56 18.22 0 0 0
25/11/2024
18.22
 7,649,800 18.22 18.37 18.22 0 0 0
22/11/2024
18.22
 18,059,300 18.37 18.46 18.22 0 0 0
21/11/2024
18.37
 27,855,200 17.89 18.37 17.79 0 0 0
20/11/2024
17.89
 17,682,700 17.60 18.08 17.60 0 0 0
19/11/2024
17.70
 11,166,800 17.94 17.98 17.70 0 0 0
18/11/2024
17.89
 19,557,500 17.79 18.08 17.65 0 0 0
15/11/2024
17.89
 16,699,300 18.03 18.13 17.89 0 0 0
14/11/2024
18.17
 12,405,400 18.27 18.37 17.98 0 0 0
13/11/2024
18.51
 20,297,800 18.13 18.51 17.94 0 0 0
12/11/2024
18.27
 15,114,900 18.41 18.41 18.08 0 0 0
11/11/2024
18.37
 28,129,900 18.60 18.60 18.13 0 0 0
08/11/2024
18.65
 24,424,300 18.94 18.94 18.46 0 0 0
07/11/2024
18.84
 13,396,000 19.04 19.08 18.75 0 0 0
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 0 0 0
04/11/2024
18.84
 30,569,300 19.27 19.32 18.75 0 0 0
01/11/2024
19.27
 16,603,900 19.51 19.51 19.18 0 0 0
31/10/2024
19.56
 13,914,600 19.37 19.56 19.27 0 0 0
30/10/2024
19.37
 9,997,900 19.37 19.47 19.27 0 0 0
29/10/2024
19.37
 14,155,600 19.32 19.42 19.27 0 0 0
28/10/2024
19.23
 11,242,600 19.13 19.23 19.04 0 0 0
25/10/2024
19.23
 16,940,400 19.23 19.32 19.13 0 0 0
24/10/2024
19.13
 26,049,600 19.51 19.56 19.13 0 0 0
23/10/2024
19.56
 15,969,500 19.61 19.66 19.42 0 0 0
22/10/2024
19.70
 22,323,400 19.70 19.75 19.42 0 0 0
21/10/2024
19.75
 18,193,500 19.66 19.85 19.51 0 0 0
18/10/2024
19.66
 24,407,500 19.94 20.04 19.66 0 0 0
17/10/2024
19.99
 22,772,200 19.94 20.04 19.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |