Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.55
0.05
(0.19%)
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
(2026-05-18) 		-1.10 -4.01% 284,280,800 -33,606,300 0
25.60
28.05
26.50
2 tháng
(2026-04-20) 		-1.21 -4.39% 535,311,600 -46,737,000 0
25.60
28.15
26.50
3 tháng
(2026-03-19) 		1.20 4.76% 910,113,900 -60,482,814 14.8
23.58
28.15
26.50
6 tháng
(2025-12-19) 		-1.60 -5.74% 2,121,283,300 -18,367,114 1,294.6
23.58
29.97
26.50
12 tháng
(2025-06-23) 		8.27 45.75% 6,587,969,700 -11,395,170 -272.0
18.03
37.98
26.50
24 tháng
(2024-06-27) 		8.18 44.98% 11,561,074,600 -175,672,894 -3,453.5
15.26
37.98
26.50
36 tháng
(2023-07-03) 		9.17 53.34% 15,444,990,200 -348,535,588 -6,861.3
15.26
37.98
26.50
60 tháng
(2021-07-13) 		5.83 28.41% 22,555,034,800 -470,469,406 -11,040.6
12.68
37.98
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2024
17.60
 6,226,600 17.70 17.79 17.60 860,900 1,178,400 -5.9
26/07/2024
17.60
 7,748,600 17.60 17.70 17.50 428,700 1,638,000 -22.2
25/07/2024
17.55
 10,459,200 17.60 17.70 17.50 612,800 1,900,900 -23.7
24/07/2024
17.70
 13,366,800 17.55 17.79 17.41 2,369,600 2,474,800 -2.0
23/07/2024
17.60
 17,890,000 18.03 18.08 17.41 2,929,632 3,934,900 -18.5
22/07/2024
17.98
 15,847,000 17.98 18.22 17.84 420,200 3,276,800 -53.7
19/07/2024
17.98
 16,979,400 18.17 18.37 17.98 1,556,300 3,784,700 -42.3
18/07/2024
18.22
 15,897,100 18.17 18.27 17.84 2,060,300 3,878,100 -34.3
17/07/2024
18.17
 34,909,100 18.17 18.56 17.98 5,467,700 6,607,200 -22.5
16/07/2024
18.17
 17,481,000 18.08 18.27 17.98 1,742,400 3,637,400 -35.9
15/07/2024
17.98
 16,131,600 18.22 18.27 17.89 591,000 4,238,200 -68.8
12/07/2024
18.17
 16,053,100 18.27 18.37 18.13 1,217,800 2,547,600 -25.3
11/07/2024
18.22
 25,226,500 18.37 18.70 18.22 2,455,700 4,545,000 -40.6
10/07/2024
18.37
 15,163,800 18.65 18.70 18.37 1,508,300 51,100 28.2
09/07/2024
18.56
 32,010,600 18.37 18.60 18.17 4,106,900 531,400 69.1
08/07/2024
18.22
 16,156,200 18.37 18.46 18.17 2,271,000 1,712,400 10.7
05/07/2024
18.32
 18,430,400 18.22 18.46 18.17 2,953,200 2,924,400 0.5
04/07/2024
18.22
 26,247,200 18.32 18.60 18.22 2,058,600 4,009,700 -37.6
03/07/2024
18.17
 20,129,200 18.17 18.37 17.94 4,885,200 3,097,000 34.0
02/07/2024
18.13
 16,424,000 18.17 18.37 17.98 1,649,500 2,620,200 -18.5
01/07/2024
18.17
 16,520,100 17.84 18.22 17.70 4,542,900 633,000 73.7
28/06/2024
17.84
 41,520,600 18.13 18.46 17.79 5,422,300 11,604,000 -118.3
27/06/2024
18.17
 25,081,800 18.17 18.22 17.89 3,216,900 5,299,000 -39.1
26/06/2024
18.17
 27,222,600 18.17 18.27 17.74 4,398,500 4,730,800 -6.3
25/06/2024
18.17
 19,532,800 18.03 18.37 18.03 6,099,800 4,067,500 38.7
24/06/2024
18.03
 45,272,700 18.60 18.75 18.03 2,235,700 5,081,500 -54.7
21/06/2024
18.75
 48,973,500 18.84 18.99 18.51 3,161,000 5,247,300 -40.8
20/06/2024
18.84
 66,042,200 18.32 18.94 18.17 8,190,400 5,136,900 59.8
19/06/2024
18.17
 51,393,800 17.84 18.37 17.60 7,928,800 4,824,200 59.2
18/06/2024
17.79
 35,291,600 17.98 18.27 17.79 964,200 6,540,600 -105.6
17/06/2024
17.94
 26,718,200 17.89 18.22 17.65 1,400,300 2,626,300 -23.1
14/06/2024
17.89
 35,956,600 18.60 18.65 17.89 3,149,600 4,850,400 -33.1

Chính sách bảo mật | Điều khoản sử dụng |