Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28
0.35
(1.27%)
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
(2025-12-30) 		-0.95 -3.31% 605,502,600 36,486,900 1,083.3
27.65
30.50
27.65
2 tháng
(2025-12-01) 		-1.55 -5.29% 926,933,800 58,593,800 1,729.9
26.55
30.50
27.65
3 tháng
(2025-10-31) 		-0.95 -3.31% 1,284,142,300 81,297,000 2,387.1
26.55
30.50
27.65
6 tháng
(2025-08-04) 		1.35 5.11% 3,858,392,500 -38,000,121 -1,762.2
26.40
38.65
27.65
12 tháng
(2025-02-03) 		9.69 53.66% 7,415,425,600 22,621,452 -898.4
15.53
38.65
27.65
24 tháng
(2024-02-15) 		9.45 51.62% 11,826,663,100 -219,824,304 -5,459.0
15.53
38.65
27.65
36 tháng
(2023-02-14) 		13.04 88.60% 15,384,459,200 -317,974,669 -7,483.3
14.71
38.65
27.65
60 tháng
(2021-02-24) 		14.79 114.20% 23,086,219,800 -494,538,494 -16,323.6
12.91
38.65
27.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2024
17.61
 10,986,000 17.24 17.66 17.19 994,300 745,400 4.7
12/03/2024
17.15
 10,959,400 17.15 17.33 17.10 343,900 1,282,000 -17.5
11/03/2024
17.15
 16,575,400 17.52 17.66 17.15 974,500 3,572,100 -49.0
08/03/2024
17.56
 29,743,400 17.98 18.03 17.52 931,908 6,481,200 -106.0
07/03/2024
17.98
 8,016,100 17.93 18.12 17.93 565,325 643,800 -1.5
06/03/2024
18.07
 6,629,200 18.30 18.35 18.03 510,200 713,600 -4.0
05/03/2024
18.26
 8,094,000 18.12 18.26 18.07 409,900 361,148 1.0
04/03/2024
18.12
 12,989,200 18.30 18.30 18.12 737,600 1,030,800 -5.8
01/03/2024
18.16
 9,758,900 18.40 18.40 18.16 1,064,000 1,275,800 -4.2
29/02/2024
18.40
 17,115,500 18.58 18.67 18.16 2,345,200 2,278,100 1.3
28/02/2024
18.40
 20,960,400 17.93 18.40 17.93 3,755,500 1,830,500 38.0
27/02/2024
17.89
 17,762,400 17.89 18.03 17.75 1,619,700 5,401,498 -73.0
26/02/2024
17.79
 12,770,300 18.07 18.07 17.75 295,110 5,398,973 -98.6
23/02/2024
18.03
 42,130,600 18.21 18.72 18.03 2,208,300 12,044,158 -195.6
22/02/2024
18.21
 10,541,600 18.30 18.40 18.12 385,810 6,319,178 -117.0
21/02/2024
18.26
 17,579,300 18.12 18.49 18.12 2,507,200 5,030,300 -49.7
20/02/2024
18.12
 16,244,900 18.21 18.26 18.03 1,638,100 5,442,102 -74.6
19/02/2024
18.30
 11,047,900 18.35 18.44 18.16 638,200 1,537,500 -17.8
16/02/2024
18.35
 7,324,700 18.44 18.44 18.21 682,810 1,675,400 -19.7
15/02/2024
18.30
 19,362,100 18.12 18.63 18.12 1,633,300 3,101,419 -28.9
07/02/2024
18.12
 10,722,600 17.89 18.12 17.84 1,955,530 494,300 28.4
06/02/2024
17.84
 5,805,600 17.84 17.93 17.75 911,300 821,300 1.8
05/02/2024
17.75
 10,730,400 17.42 17.98 17.42 1,807,200 1,628,700 3.4
02/02/2024
17.38
 16,720,300 17.70 17.75 17.38 1,350,100 3,580,700 -42.5
01/02/2024
17.70
 6,507,100 17.89 17.89 17.66 403,300 1,811,100 -27.0
31/01/2024
17.93
 20,001,700 18.16 18.21 17.70 4,477,800 2,229,600 43.2
30/01/2024
18.21
 6,805,100 18.16 18.35 18.16 1,521,000 990,500 10.5
29/01/2024
18.26
 4,834,600 18.26 18.26 18.07 1,612,300 486,800 22.2
26/01/2024
18.26
 7,546,300 18.21 18.26 18.16 1,959,000 8,600 38.5

Chính sách bảo mật | Điều khoản sử dụng |