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)
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
26/06/2024
18.50
 27,222,600 18.50 18.59 18.06 4,398,500 4,730,800 -6.3
25/06/2024
18.50
 19,532,800 18.35 18.69 18.35 6,099,800 4,067,500 38.7
24/06/2024
18.35
 45,272,700 18.94 19.08 18.35 2,235,700 5,081,500 -54.7
21/06/2024
19.08
 48,973,500 19.18 19.32 18.84 3,161,000 5,247,300 -40.8
20/06/2024
19.18
 66,042,200 18.64 19.28 18.50 8,190,400 5,136,900 59.8
19/06/2024
18.50
 51,393,800 18.16 18.69 17.91 7,928,800 4,824,200 59.2
18/06/2024
18.11
 35,291,600 18.30 18.59 18.11 964,200 6,540,600 -105.6
17/06/2024
18.25
 26,718,200 18.21 18.55 17.96 1,400,300 2,626,300 -23.1
14/06/2024
18.21
 35,956,600 18.94 18.98 18.21 3,149,600 4,850,400 -33.1
13/06/2024
18.94
 44,255,400 18.98 19.28 18.74 1,866,900 5,128,800 -63.5
12/06/2024
18.89
 69,932,300 17.82 18.89 17.67 3,546,300 5,182,000 -29.0
11/06/2024
17.82
 31,079,900 17.72 17.86 17.57 1,307,250 4,917,900 -66.0
10/06/2024
17.57
 10,496,400 17.57 17.72 17.52 503,100 241,900 4.7
07/06/2024
17.52
 9,957,000 17.77 17.77 17.48 367,300 3,233,700 -51.7
06/06/2024
17.62
 16,613,400 17.67 17.77 17.48 395,539 3,133,000 -49.5
05/06/2024
17.62
 11,802,100 17.72 17.82 17.62 633,800 1,968,500 -24.3
04/06/2024
17.72
 9,138,000 17.91 17.91 17.67 287,300 1,989,300 -31.0
03/06/2024
17.82
 14,012,200 17.62 17.96 17.57 1,874,800 221,200 30.3
31/05/2024
17.52
 5,706,900 17.48 17.57 17.43 559,200 258,400 5.4
30/05/2024
17.48
 10,458,100 17.52 17.52 17.23 1,364,200 1,789,600 -7.5
29/05/2024
17.57
 8,290,900 17.62 17.62 17.48 1,435,500 1,331,900 1.9
28/05/2024
17.57
 8,406,700 17.62 17.72 17.52 426,400 1,230,100 -14.5
27/05/2024
17.52
 7,401,000 17.67 17.67 17.48 557,500 361,700 3.5
24/05/2024
17.52
 19,560,300 17.91 18.01 17.52 1,620,700 3,502,900 -34.1
23/05/2024
18.01
 9,367,000 17.82 18.01 17.67 2,953,300 1,785,400 21.6
22/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2024
17.82
 22,572,900 18.30 18.30 17.77 2,780,900 5,116,300 -42.9
21/05/2024
18.30
 24,050,900 18.30 18.35 18.12 423,600 4,300,500 -76.5
20/05/2024
18.30
 25,252,400 18.07 18.35 18.03 1,568,800 6,147,700 -90.4
17/05/2024
17.93
 12,369,500 17.93 17.98 17.79 1,271,700 3,597,200 -44.9
16/05/2024
17.93
 20,748,200 17.75 17.98 17.66 1,623,500 3,459,200 -35.4
15/05/2024
17.61
 10,503,000 17.79 17.79 17.61 583,400 1,555,700 -18.6
14/05/2024
17.66
 20,931,300 17.56 17.84 17.47 547,100 4,312,200 -71.8
13/05/2024
17.38
 16,732,700 17.15 17.47 17.05 644,800 4,622,400 -74.0
10/05/2024
17.10
 10,354,900 17.29 17.33 17.01 334,400 3,311,700 -55.2
09/05/2024
17.33
 9,750,600 17.24 17.42 17.10 379,200 1,484,100 -20.7
08/05/2024
17.15
 10,945,500 17.24 17.38 17.10 519,300 2,414,700 -35.3
07/05/2024
17.38
 7,408,000 17.33 17.42 17.15 490,600 1,335,100 -15.7
06/05/2024
17.33
 11,299,500 17.10 17.33 17.01 487,000 1,790,500 -24.2
03/05/2024
17.01
 10,568,400 17.01 17.10 16.96 599,400 1,838,000 -22.8
02/05/2024
16.92
 6,332,900 17.15 17.19 16.92 223,800 2,323,600 -38.6
26/04/2024
17.15
 8,253,200 17.01 17.19 16.92 857,400 1,895,700 -19.1
25/04/2024
17.19
 10,618,000 17.33 17.33 16.96 1,791,400 2,607,900 -14.9
24/04/2024
17.19
 13,072,600 17.10 17.33 17.01 3,361,200 1,235,700 39.6
23/04/2024
17.01
 15,635,300 16.96 17.19 16.64 3,594,600 3,098,400 9.1
22/04/2024
16.92
 8,682,900 17.01 17.19 16.87 2,561,700 1,026,100 28.2
19/04/2024
16.73
 15,355,900 16.78 17.10 16.59 1,775,900 1,295,000 8.8
17/04/2024
16.78
 13,194,900 17.52 17.61 16.78 1,108,400 1,843,000 -13.5
16/04/2024
17.33
 23,551,000 17.29 17.56 17.10 4,232,400 2,630,100 30.2
15/04/2024
17.19
 28,346,300 18.12 18.30 17.01 2,392,900 3,863,400 -29.6
12/04/2024
18.21
 17,723,300 17.93 18.21 17.93 2,313,800 1,568,900 14.6
11/04/2024
17.89
 9,554,900 17.89 18.12 17.84 2,417,100 1,766,400 12.7
10/04/2024
17.89
 29,210,400 17.93 18.44 17.84 2,059,100 4,390,100 -46.5
09/04/2024
17.89
 9,349,100 17.89 17.93 17.70 3,254,100 2,474,000 15.2
08/04/2024
17.93
 8,428,800 17.98 17.98 17.66 2,036,500 710,300 25.8
05/04/2024
17.98
 11,106,300 17.66 17.98 17.56 2,724,000 324,800 46.4
04/04/2024
17.84
 12,592,700 17.93 18.12 17.75 1,772,100 441,200 25.8
03/04/2024
17.89
 16,269,600 17.89 18.03 17.79 2,919,800 1,758,300 22.5
02/04/2024
18.07
 25,838,800 18.07 18.12 17.47 3,206,900 4,039,100 -16.2
01/04/2024
18.16
 11,686,300 18.12 18.26 17.98 525,400 1,782,900 -24.6
29/03/2024
18.26
 20,541,100 18.21 18.30 17.98 3,660,100 879,300 54.7
28/03/2024
18.16
 14,691,300 18.16 18.30 18.03 1,842,000 286,800 30.5
27/03/2024
18.12
 16,220,800 18.16 18.26 17.89 1,809,300 2,665,100 -16.7
26/03/2024
18.12
 37,172,800 17.47 18.12 17.47 6,451,800 1,588,900 94.2
25/03/2024
17.47
 19,751,100 17.38 17.70 17.24 595,500 1,181,900 -11.0
22/03/2024
17.38
 14,969,100 17.47 17.56 17.24 1,029,000 1,969,600 -17.7
21/03/2024
17.33
 16,882,000 17.33 17.52 17.15 956,500 1,490,300 -10.0
20/03/2024
17.24
 11,504,800 16.82 17.24 16.82 851,500 2,825,000 -36.3
19/03/2024
16.78
 12,349,900 16.82 17.10 16.73 236,300 4,593,100 -79.3
18/03/2024
16.82
 23,317,100 17.24 17.29 16.59 787,000 7,927,100 -130.7
15/03/2024
17.24
 13,581,400 17.33 17.38 17.15 1,083,400 5,657,700 -85.2
14/03/2024
17.38
 9,582,800 17.66 17.66 17.24 392,600 2,567,700 -41.0

Chính sách bảo mật | Điều khoản sử dụng |