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)
18/12/2024
18.17
 4,843,000 18.17 18.27 18.13 443,700 424,100 0.4
17/12/2024
18.13
 8,186,500 18.27 18.32 18.13 1,048,800 1,787,200 -14.0
16/12/2024
18.27
 6,791,900 18.32 18.37 18.17 158,800 1,156,900 -19.0
13/12/2024
18.32
 7,750,600 18.37 18.46 18.27 554,900 1,622,200 -20.5
12/12/2024
18.46
 23,034,300 18.41 18.70 18.32 1,186,800 2,771,500 -30.8
11/12/2024
18.41
 13,262,400 18.41 18.46 18.22 1,223,900 3,005,400 -34.2
10/12/2024
18.41
 7,241,900 18.56 18.60 18.37 807,100 1,855,900 -20.2
09/12/2024
18.56
 19,955,200 18.41 18.70 18.37 910,900 1,424,600 -10.1
06/12/2024
18.51
 11,632,800 18.65 18.65 18.46 1,469,500 879,000 11.5
05/12/2024
18.65
 31,488,800 18.17 18.65 17.98 1,348,700 1,353,200 -0.5
04/12/2024
18.17
 8,458,600 18.22 18.32 18.13 734,200 397,700 6.4
03/12/2024
18.37
 10,874,600 18.32 18.37 18.17 1,047,900 1,631,200 -11.1
02/12/2024
18.37
 6,324,600 18.46 18.46 18.27 1,918,800 680,300 23.7
29/11/2024
18.32
 6,008,400 18.32 18.37 18.17 871,800 312,300 10.7
28/11/2024
18.22
 11,978,600 18.37 18.51 18.22 1,757,800 775,500 18.8
27/11/2024
18.22
 6,902,700 18.22 18.37 18.17 1,665,800 675,900 18.9
26/11/2024
18.22
 18,360,500 18.22 18.56 18.22 1,149,000 2,482,100 -25.7
25/11/2024
18.22
 7,649,800 18.22 18.37 18.22 1,586,700 936,900 12.4
22/11/2024
18.22
 18,059,300 18.37 18.46 18.22 1,012,200 3,450,200 -46.8
21/11/2024
18.37
 27,855,200 17.89 18.37 17.79 4,691,600 2,771,800 36.7
20/11/2024
17.89
 17,682,700 17.60 18.08 17.60 2,673,700 1,918,900 14.1
19/11/2024
17.70
 11,166,800 17.94 17.98 17.70 1,781,700 1,797,100 -0.3
18/11/2024
17.89
 19,557,500 17.79 18.08 17.65 2,672,400 1,215,600 27.1
15/11/2024
17.89
 16,699,300 18.03 18.13 17.89 778,700 2,969,400 -41.2
14/11/2024
18.17
 12,405,400 18.27 18.37 17.98 266,300 1,960,300 -32.2
13/11/2024
18.51
 20,297,800 18.13 18.51 17.94 811,300 3,338,700 -49.0
12/11/2024
18.27
 15,114,900 18.41 18.41 18.08 1,892,600 3,467,400 -29.8
11/11/2024
18.37
 28,129,900 18.60 18.60 18.13 1,628,800 2,450,200 -15.9
08/11/2024
18.65
 24,424,300 18.94 18.94 18.46 1,321,600 4,369,700 -59.4
07/11/2024
18.84
 13,396,000 19.04 19.08 18.75 2,072,900 1,468,400 11.9
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 1,692,300 44,600 32.5
04/11/2024
18.84
 30,569,300 19.27 19.32 18.75 3,672,500 1,977,600 33.3
01/11/2024
19.27
 16,603,900 19.51 19.51 19.18 6,003,200 1,306,400 94.9
31/10/2024
19.56
 13,914,600 19.37 19.56 19.27 4,927,200 608,100 87.7
30/10/2024
19.37
 9,997,900 19.37 19.47 19.27 2,740,900 1,075,200 33.8
29/10/2024
19.37
 14,155,600 19.32 19.42 19.27 4,159,700 521,300 73.6
28/10/2024
19.23
 11,242,600 19.13 19.23 19.04 4,099,500 3,012,100 21.7
25/10/2024
19.23
 16,940,400 19.23 19.32 19.13 7,194,500 402,500 136.5
24/10/2024
19.13
 26,049,600 19.51 19.56 19.13 5,470,900 1,097,500 88.7
23/10/2024
19.56
 15,969,500 19.61 19.66 19.42 1,648,500 240,700 28.8
22/10/2024
19.70
 22,323,400 19.70 19.75 19.42 3,302,800 608,100 55.4
21/10/2024
19.75
 18,193,500 19.66 19.85 19.51 3,158,300 1,170,000 40.9
18/10/2024
19.66
 24,407,500 19.94 20.04 19.66 1,705,000 710,700 20.5
17/10/2024
19.99
 22,772,200 19.94 20.04 19.80 2,445,200 1,946,600 10.3
16/10/2024
19.94
 17,841,900 19.90 19.99 19.75 1,430,500 2,178,200 -15.5
15/10/2024
19.94
 44,778,300 19.61 20.14 19.61 4,443,100 4,434,900 -0.2
14/10/2024
19.75
 22,645,500 19.90 19.90 19.51 2,851,200 6,865,200 -82.4
11/10/2024
19.80
 22,150,500 19.61 19.80 19.47 4,442,600 7,356,000 -59.5
10/10/2024
19.66
 45,236,500 19.47 19.80 19.42 3,974,500 5,978,600 -40.9
09/10/2024
19.37
 49,592,300 19.13 19.42 19.13 3,270,700 17,247,600 -281.7
08/10/2024
19.23
 27,923,200 19.13 19.27 18.99 3,188,800 5,080,100 -37.8
07/10/2024
19.13
 25,931,500 19.23 19.27 18.84 869,600 5,614,700 -94.3
04/10/2024
19.13
 34,247,700 19.13 19.56 19.08 4,676,900 5,439,000 -15.4
03/10/2024
19.13
 49,868,500 18.94 19.56 18.94 10,137,700 7,130,900 59.9
02/10/2024
18.84
 37,579,900 18.94 19.04 18.75 3,169,300 5,480,000 -45.7
01/10/2024
19.04
 33,052,600 19.23 19.42 18.99 1,714,000 6,095,500 -88.3
30/09/2024
19.23
 26,723,800 18.84 19.27 18.80 3,112,200 3,927,200 -16.3
27/09/2024
18.89
 62,864,300 18.84 19.27 18.75 2,168,900 9,507,000 -145.2
26/09/2024
18.75
 55,121,600 18.65 18.99 18.51 4,282,700 6,593,000 -45.1
25/09/2024
18.60
 45,912,400 18.46 18.70 18.37 5,184,100 5,852,700 -12.9
24/09/2024
18.37
 37,613,000 18.17 18.37 18.13 3,777,600 5,674,500 -36.1
23/09/2024
18.17
 29,074,100 18.17 18.37 18.08 4,014,800 4,252,000 -4.6
20/09/2024
18.13
 52,246,200 17.98 18.27 17.98 4,088,000 6,092,000 -38.1
19/09/2024
17.94
 17,466,800 17.84 17.98 17.84 803,000 2,690,300 -35.4
18/09/2024
17.84
 22,132,500 17.84 17.98 17.70 445,800 3,752,800 -61.9
17/09/2024
17.84
 10,212,200 17.55 17.84 17.50 263,000 1,707,100 -26.6
16/09/2024
17.55
 8,949,100 17.60 17.74 17.46 968,400 1,583,800 -11.3
13/09/2024
17.65
 9,336,300 17.70 17.74 17.50 976,000 1,917,000 -17.3
12/09/2024
17.70
 22,640,600 17.46 17.79 17.46 1,562,200 5,653,800 -75.5
11/09/2024
17.46
 11,712,500 17.31 17.50 17.27 3,527,200 4,657,600 -20.6
10/09/2024
17.36
 20,585,600 17.60 17.65 17.31 432,900 4,733,500 -78.6
09/09/2024
17.55
 15,693,400 17.60 17.65 17.46 0 0 0
06/09/2024
17.65
 15,016,900 17.50 17.65 17.41 1,198,200 3,236,200 -37.4
05/09/2024
17.50
 15,906,000 17.74 17.74 17.50 689,200 5,502,700 -88.8
04/09/2024
17.70
 23,328,500 17.98 17.98 17.70 847,900 6,356,000 -102.5
30/08/2024
18.13
 11,969,500 18.27 18.27 18.13 1,031,900 5,700,600 -88.8
29/08/2024
18.13
 23,609,900 18.13 18.51 18.08 1,719,600 3,999,500 -43.7
28/08/2024
18.13
 13,771,100 18.17 18.27 18.08 450,000 2,558,100 -40.1
27/08/2024
18.17
 15,396,700 18.27 18.32 18.13 1,297,400 4,386,500 -58.8
26/08/2024
18.17
 39,610,000 17.98 18.46 17.98 4,258,100 7,259,300 -57.4
23/08/2024
17.94
 23,789,000 17.98 18.17 17.89 2,224,800 3,924,300 -32.0
22/08/2024
17.94
 13,069,100 17.94 18.03 17.79 1,700,600 4,409,100 -50.9
21/08/2024
17.94
 33,804,500 17.70 18.03 17.65 3,324,500 6,755,300 -64.1
20/08/2024
17.79
 18,245,300 17.65 17.84 17.60 1,868,900 2,939,000 -19.8
19/08/2024
17.65
 12,496,800 17.60 17.79 17.60 1,033,400 952,800 1.5
16/08/2024
17.60
 23,592,000 17.27 17.65 17.22 940,200 3,648,900 -49.4
15/08/2024
17.22
 7,537,900 17.22 17.31 17.17 1,796,500 1,881,600 -1.6
14/08/2024
17.22
 8,233,100 17.36 17.41 17.22 832,500 1,925,800 -19.8
13/08/2024
17.36
 10,643,300 17.31 17.41 17.17 2,290,400 1,802,900 8.9
12/08/2024
17.36
 12,636,700 17.22 17.36 17.03 1,373,300 2,755,000 -24.7
09/08/2024
17.22
 10,704,400 17.07 17.31 17.03 1,686,900 2,933,300 -22.2
08/08/2024
17.07
 21,942,400 17.12 17.22 16.74 2,467,500 6,553,100 -72.3
07/08/2024
17.22
 13,538,000 17.60 17.60 17.22 245,100 6,736,300 -117.7
06/08/2024
17.55
 13,180,000 17.55 17.70 17.31 2,117,500 3,594,700 -26.6
05/08/2024
17.36
 28,580,900 17.60 17.79 17.17 746,500 3,034,400 -41.8
02/08/2024
17.94
 14,027,800 17.70 17.94 17.55 2,698,000 2,598,400 2.3
01/08/2024
17.74
 15,647,200 18.32 18.32 17.65 1,268,700 3,213,500 -36.2
31/07/2024
18.17
 35,033,400 17.79 18.32 17.79 8,656,700 5,983,600 50.4
30/07/2024
17.74
 12,800,200 17.60 17.89 17.50 860,900 1,178,400 -5.9

Chính sách bảo mật | Điều khoản sử dụng |