Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

29.85
-0.40
(-1.32%)
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
(2025-11-04) 		0.75 2.54% 370,867,500 29,183,400 853.0
27.50
30.25
30.25
2 tháng
(2025-10-06) 		-1.30 -4.12% 1,111,254,500 14,664,700 340.8
27.50
33.70
30.25
3 tháng
(2025-09-05) 		-3.25 -9.70% 1,870,814,300 -8,277,100 -418.7
27.50
33.70
30.25
6 tháng
(2025-06-09) 		12.40 69.47% 4,576,045,800 23,109,744 -1,336.1
17.85
38.65
30.25
12 tháng
(2024-12-09) 		11.36 60.16% 6,880,788,400 -50,319,012 -2,809.4
15.53
38.65
30.25
24 tháng
(2023-12-15) 		12.96 75% 11,407,184,500 -246,076,974 -6,466.7
15.53
38.65
30.25
36 tháng
(2022-12-20) 		15.01 98.46% 15,253,227,900 -367,275,069 -8,947.4
14.71
38.65
30.25
60 tháng
(2020-12-30) 		19.87 191.50% 22,431,083,270 -545,693,824 -17,834.4
9.68
38.65
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
17.84
 4,871,900 17.66 17.89 17.61 539,900 674,900 -2.6
30/11/2023
17.66
 6,750,000 17.79 17.98 17.66 945,000 1,710,400 -14.7
29/11/2023
17.79
 5,477,900 17.89 17.93 17.79 689,400 1,465,000 -15.0
28/11/2023
17.89
 5,746,400 17.75 17.98 17.61 2,520,800 768,600 33.6
27/11/2023
17.75
 8,007,700 17.75 17.98 17.70 4,477,900 2,775,500 32.8
24/11/2023
17.75
 10,847,900 17.70 17.93 17.56 2,117,200 80,000 39.3
23/11/2023
17.70
 10,595,200 18.16 18.26 17.70 1,021,300 3,110,200 -40.7
22/11/2023
18.16
 7,319,900 18.16 18.26 17.93 1,126,700 1,663,900 -10.4
21/11/2023
18.16
 8,679,600 18.03 18.40 18.03 3,959,600 1,527,300 48.0
20/11/2023
18.03
 11,870,100 17.84 18.40 17.42 1,489,300 1,073,400 8.4
17/11/2023
17.84
 15,196,300 18.40 18.49 17.56 444,000 2,623,700 -42.6
16/11/2023
18.40
 9,904,000 18.44 18.49 18.26 0 0 0
15/11/2023
18.44
 17,930,900 18.12 18.63 18.30 1,897,100 2,139,200 -4.8
14/11/2023
18.12
 12,703,100 17.75 18.49 17.84 358,800 1,161,400 -15.7
13/11/2023
17.75
 10,465,400 18.07 18.21 17.61 589,000 1,286,200 -13.5
10/11/2023
18.07
 12,157,400 18.49 18.49 18.07 298,600 1,325,500 -20.3
09/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2023
18.49
 13,599,100 18.81 19.00 18.49 1,726,900 3,013,900 -26.1
08/11/2023
18.81
 13,583,900 18.24 18.81 18.15 2,120,400 1,341,200 16.7
07/11/2023
18.24
 6,341,900 18.33 18.59 18.24 208,800 906,500 -14.5
06/11/2023
18.33
 9,583,200 17.45 18.37 17.80 2,056,700 968,700 22.4
03/11/2023
17.45
 13,532,500 17.89 18.06 17.45 995,400 1,977,300 -19.9
02/11/2023
17.89
 6,159,200 17.45 17.97 17.49 615,900 1,466,400 -17.0
01/11/2023
17.45
 4,810,600 17.62 17.71 17.45 624,400 2,350,400 -34.5
31/10/2023
17.62
 6,938,600 17.53 17.67 17.23 988,300 820,000 3.3
30/10/2023
17.53
 4,922,200 17.80 17.80 17.45 732,700 1,226,200 -9.9
27/10/2023
17.80
 5,693,300 17.80 18.06 17.53 372,700 1,654,100 -25.8
26/10/2023
17.80
 17,363,600 18.50 18.50 17.23 1,182,700 1,472,800 -5.7
25/10/2023
18.50
 5,160,700 18.55 18.72 18.41 652,300 1,263,500 -12.9
24/10/2023
18.55
 5,469,700 18.55 18.86 18.37 1,070,300 691,600 8.0
23/10/2023
18.55
 13,595,100 19.03 19.12 18.24 431,400 2,843,900 -50.7
20/10/2023
19.03
 10,805,700 18.90 19.47 18.90 1,104,900 1,565,400 -9.9
19/10/2023
18.90
 11,470,700 19.82 19.82 18.90 1,672,700 769,900 20.1
18/10/2023
19.82
 39,738,000 20.00 20.40 19.16 1,451,100 895,100 12.1
17/10/2023
20.00
 25,974,900 19.82 20.00 19.56 401,800 3,244,300 -64.2
16/10/2023
19.82
 26,096,800 19.34 19.82 19.12 286,800 3,319,500 -66.9
13/10/2023
19.34
 13,714,000 19.25 19.38 18.86 53,400 1,386,300 -28.9
12/10/2023
19.25
 10,399,300 19.21 19.30 19.03 746,500 1,779,300 -22.4
11/10/2023
19.21
 8,928,600 19.03 19.21 18.86 994,700 2,369,600 -29.6
10/10/2023
19.03
 11,693,200 18.86 19.03 18.77 220,500 4,077,700 -82.8
09/10/2023
18.86
 13,601,600 18.46 18.86 18.28 455,700 475,600 -0.3
06/10/2023
18.46
 8,351,000 18.33 18.55 18.24 1,554,600 1,715,800 -3.4
05/10/2023
18.33
 5,682,000 18.50 18.59 18.33 580,600 677,400 -2.0
04/10/2023
18.50
 6,975,100 18.50 18.72 18.06 1,144,700 981,400 3.4
03/10/2023
18.50
 12,856,900 19.21 19.21 18.24 595,600 2,775,700 -46.0
02/10/2023
19.21
 11,272,900 19.12 19.21 18.86 180,800 1,738,500 -33.7
29/09/2023
19.12
 8,454,600 18.68 19.12 18.59 686,900 845,600 -3.3
28/09/2023
18.68
 13,128,800 18.50 18.86 18.11 448,000 1,756,300 -27.2
27/09/2023
18.50
 12,676,000 18.02 18.50 17.89 1,713,300 799,400 18.5
26/09/2023
18.02
 18,954,700 17.97 18.24 17.84 2,455,600 1,281,800 24.0
25/09/2023
17.97
 14,432,900 18.72 18.77 17.97 1,904,600 1,883,600 0.8
22/09/2023
18.72
 19,598,000 19.08 19.08 18.37 1,308,200 2,189,600 -18.7
21/09/2023
19.08
 10,971,400 19.30 19.30 19.08 1,019,700 1,291,700 -5.9
20/09/2023
19.30
 14,203,800 19.30 19.43 18.99 881,800 1,803,400 -20.0
19/09/2023
19.30
 13,549,100 19.52 19.52 19.03 816,700 700,400 2.5
18/09/2023
19.52
 17,640,000 19.87 19.87 19.30 0 0 0
15/09/2023
19.87
 24,180,400 19.74 19.96 19.56 981,000 889,800 1.9
14/09/2023
19.74
 23,071,700 19.78 19.91 19.38 3,093,600 1,504,500 35.4
13/09/2023
19.78
 30,576,700 19.65 19.87 19.43 1,485,200 2,255,000 -17.1
12/09/2023
19.65
 19,787,600 19.30 19.65 19.12 898,600 1,124,900 -5.0
11/09/2023
19.30
 38,037,700 19.21 19.65 18.94 1,017,900 1,885,600 -18.8
08/09/2023
19.21
 16,766,200 19.16 19.30 19.12 2,129,400 873,900 27.3
07/09/2023
19.16
 20,570,900 19.21 19.47 19.12 603,100 1,738,400 -24.9
06/09/2023
19.21
 23,267,300 18.50 19.21 18.41 540,600 2,762,200 -47.2
05/09/2023
18.50
 14,495,100 18.46 18.77 18.46 534,700 1,470,600 -19.8
31/08/2023
18.46
 14,336,300 18.33 18.55 18.24 838,400 2,299,900 -30.4
30/08/2023
18.33
 9,352,600 18.37 18.41 18.15 1,220,500 2,248,900 -21.3
29/08/2023
18.37
 16,213,200 17.89 18.41 17.84 958,200 1,939,800 -20.0
28/08/2023
17.89
 11,608,800 17.80 17.97 17.71 782,500 3,983,600 -64.8
25/08/2023
17.80
 16,068,000 18.06 18.11 17.62 762,900 5,436,400 -94.8
24/08/2023
18.06
 9,969,500 17.84 18.06 17.75 746,800 2,375,400 -33.2
23/08/2023
17.84
 14,416,600 18.15 18.37 17.84 403,700 5,015,100 -94.4
22/08/2023
18.15
 21,183,300 18.33 18.37 17.67 1,558,700 5,419,500 -78.7
21/08/2023
18.33
 12,657,600 18.15 18.50 17.97 1,292,300 200,300 22.6
18/08/2023
18.15
 34,224,900 19.52 19.52 18.15 1,734,200 3,650,500 -41.1
17/08/2023
19.52
 15,635,100 19.74 19.96 19.52 162,700 1,672,900 -33.8
16/08/2023
19.74
 39,587,900 19.38 19.91 19.08 361,400 3,223,700 -63.2
15/08/2023
19.38
 18,407,400 19.34 19.38 19.08 63,400 6,124,300 -131.9
14/08/2023
19.34
 11,667,300 19.38 19.38 19.21 612,100 2,873,600 -49.5
11/08/2023
19.38
 12,402,500 19.34 19.38 18.99 264,400 2,197,500 -41.8
10/08/2023
19.34
 19,843,500 19.43 19.43 18.99 713,500 3,511,700 -60.8
09/08/2023
19.43
 21,337,900 19.56 19.56 19.12 849,900 445,200 8.9
08/08/2023
19.56
 13,851,300 19.96 19.96 19.56 705,400 1,151,500 -9.9
07/08/2023
19.96
 20,240,800 19.56 20.26 19.65 1,003,300 2,298,900 -29.3
04/08/2023
19.56
 15,491,700 19.12 19.56 19.03 2,033,400 1,008,400 22.3
03/08/2023
19.12
 15,903,700 19.38 19.38 19.03 563,300 1,025,700 -10.1
02/08/2023
19.38
 17,047,500 19.34 19.60 19.12 1,045,300 2,732,900 -37.1
01/08/2023
19.34
 25,773,800 19.52 19.56 19.08 2,315,900 869,400 31.7
31/07/2023
19.52
 19,655,800 19.47 19.60 19.30 2,152,300 1,644,100 11.0
28/07/2023
19.47
 18,133,600 19.16 19.47 19.03 3,253,000 1,746,400 33.0
27/07/2023
19.16
 17,807,700 19.25 19.25 18.94 1,861,000 1,175,400 14.8
26/07/2023
19.25
 17,436,600 19.25 19.30 18.99 1,462,300 553,100 19.8
25/07/2023
19.25
 26,110,300 19.25 19.69 19.21 2,165,700 2,229,700 -1.4
24/07/2023
19.25
 24,112,900 18.77 19.30 18.77 1,062,900 212,500 18.3
21/07/2023
18.77
 25,154,100 18.50 18.90 18.33 659,800 566,400 2.1
20/07/2023
18.50
 19,553,900 18.19 18.50 18.06 4,336,700 55,300 88.9
19/07/2023
18.19
 22,965,200 18.46 18.50 18.19 763,600 832,500 -1.5
18/07/2023
18.46
 37,316,000 18.02 18.59 17.89 1,060,700 2,050,100 -20.6
17/07/2023
18.02
 34,232,500 17.53 18.06 17.67 552,500 3,617,000 -62.3
14/07/2023
17.53
 17,478,700 17.58 17.71 17.27 111,300 2,275,800 -43.0
13/07/2023
17.58
 16,403,200 17.40 17.58 17.31 192,900 2,917,800 -53.8

Chính sách bảo mật | Điều khoản sử dụng |