Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.45
-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)
13/06/2024
18.60
 44,255,400 18.65 18.94 18.41 1,866,900 5,128,800 -63.5
12/06/2024
18.56
 69,932,300 17.50 18.56 17.36 3,546,300 5,182,000 -29.0
11/06/2024
17.50
 31,079,900 17.41 17.55 17.27 1,307,250 4,917,900 -66.0
10/06/2024
17.27
 10,496,400 17.27 17.41 17.22 503,100 241,900 4.7
07/06/2024
17.22
 9,957,000 17.46 17.46 17.17 367,300 3,233,700 -51.7
06/06/2024
17.31
 16,613,400 17.36 17.46 17.17 395,539 3,133,000 -49.5
05/06/2024
17.31
 11,802,100 17.41 17.50 17.31 633,800 1,968,500 -24.3
04/06/2024
17.41
 9,138,000 17.60 17.60 17.36 287,300 1,989,300 -31.0
03/06/2024
17.50
 14,012,200 17.31 17.65 17.27 1,874,800 221,200 30.3
31/05/2024
17.22
 5,706,900 17.17 17.27 17.12 559,200 258,400 5.4
30/05/2024
17.17
 10,458,100 17.22 17.22 16.93 1,364,200 1,789,600 -7.5
29/05/2024
17.27
 8,290,900 17.31 17.31 17.17 1,435,500 1,331,900 1.9
28/05/2024
17.27
 8,406,700 17.31 17.41 17.22 426,400 1,230,100 -14.5
27/05/2024
17.22
 7,401,000 17.36 17.36 17.17 557,500 361,700 3.5
24/05/2024
17.22
 19,560,300 17.60 17.70 17.22 1,620,700 3,502,900 -34.1
23/05/2024
17.70
 9,367,000 17.50 17.70 17.36 2,953,300 1,785,400 21.6
22/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2024
17.50
 22,572,900 17.98 17.98 17.46 2,780,900 5,116,300 -42.9
21/05/2024
17.98
 24,050,900 17.98 18.03 17.80 423,600 4,300,500 -76.5
20/05/2024
17.98
 25,252,400 17.76 18.03 17.71 1,568,800 6,147,700 -90.4
17/05/2024
17.62
 12,369,500 17.62 17.67 17.48 1,271,700 3,597,200 -44.9
16/05/2024
17.62
 20,748,200 17.44 17.67 17.35 1,623,500 3,459,200 -35.4
15/05/2024
17.30
 10,503,000 17.48 17.48 17.30 583,400 1,555,700 -18.6
14/05/2024
17.35
 20,931,300 17.26 17.53 17.17 547,100 4,312,200 -71.8
13/05/2024
17.07
 16,732,700 16.85 17.17 16.76 644,800 4,622,400 -74.0
10/05/2024
16.80
 10,354,900 16.98 17.03 16.71 334,400 3,311,700 -55.2
09/05/2024
17.03
 9,750,600 16.94 17.12 16.80 379,200 1,484,100 -20.7
08/05/2024
16.85
 10,945,500 16.94 17.07 16.80 519,300 2,414,700 -35.3
07/05/2024
17.07
 7,408,000 17.03 17.12 16.85 490,600 1,335,100 -15.7
06/05/2024
17.03
 11,299,500 16.80 17.03 16.71 487,000 1,790,500 -24.2
03/05/2024
16.71
 10,568,400 16.71 16.80 16.67 599,400 1,838,000 -22.8
02/05/2024
16.62
 6,332,900 16.85 16.89 16.62 223,800 2,323,600 -38.6
26/04/2024
16.85
 8,253,200 16.71 16.89 16.62 857,400 1,895,700 -19.1
25/04/2024
16.89
 10,618,000 17.03 17.03 16.67 1,791,400 2,607,900 -14.9
24/04/2024
16.89
 13,072,600 16.80 17.03 16.71 3,361,200 1,235,700 39.6
23/04/2024
16.71
 15,635,300 16.67 16.89 16.35 3,594,600 3,098,400 9.1
22/04/2024
16.62
 8,682,900 16.71 16.89 16.58 2,561,700 1,026,100 28.2
19/04/2024
16.44
 15,355,900 16.48 16.80 16.30 1,775,900 1,295,000 8.8
17/04/2024
16.48
 13,194,900 17.21 17.30 16.48 1,108,400 1,843,000 -13.5
16/04/2024
17.03
 23,551,000 16.98 17.26 16.80 4,232,400 2,630,100 30.2
15/04/2024
16.89
 28,346,300 17.80 17.98 16.71 2,392,900 3,863,400 -29.6
12/04/2024
17.89
 17,723,300 17.62 17.89 17.62 2,313,800 1,568,900 14.6
11/04/2024
17.57
 9,554,900 17.57 17.80 17.53 2,417,100 1,766,400 12.7
10/04/2024
17.57
 29,210,400 17.62 18.12 17.53 2,059,100 4,390,100 -46.5
09/04/2024
17.57
 9,349,100 17.57 17.62 17.39 3,254,100 2,474,000 15.2
08/04/2024
17.62
 8,428,800 17.67 17.67 17.35 2,036,500 710,300 25.8
05/04/2024
17.67
 11,106,300 17.35 17.67 17.26 2,724,000 324,800 46.4
04/04/2024
17.53
 12,592,700 17.62 17.80 17.44 1,772,100 441,200 25.8
03/04/2024
17.57
 16,269,600 17.57 17.71 17.48 2,919,800 1,758,300 22.5
02/04/2024
17.76
 25,838,800 17.76 17.80 17.17 3,206,900 4,039,100 -16.2
01/04/2024
17.85
 11,686,300 17.80 17.94 17.67 525,400 1,782,900 -24.6
29/03/2024
17.94
 20,541,100 17.89 17.98 17.67 3,660,100 879,300 54.7
28/03/2024
17.85
 14,691,300 17.85 17.98 17.71 1,842,000 286,800 30.5
27/03/2024
17.80
 16,220,800 17.85 17.94 17.57 1,809,300 2,665,100 -16.7
26/03/2024
17.80
 37,172,800 17.17 17.80 17.17 6,451,800 1,588,900 94.2
25/03/2024
17.17
 19,751,100 17.07 17.39 16.94 595,500 1,181,900 -11.0
22/03/2024
17.07
 14,969,100 17.17 17.26 16.94 1,029,000 1,969,600 -17.7
21/03/2024
17.03
 16,882,000 17.03 17.21 16.85 956,500 1,490,300 -10.0
20/03/2024
16.94
 11,504,800 16.53 16.94 16.53 851,500 2,825,000 -36.3
19/03/2024
16.48
 12,349,900 16.53 16.80 16.44 236,300 4,593,100 -79.3
18/03/2024
16.53
 23,317,100 16.94 16.98 16.30 787,000 7,927,100 -130.7
15/03/2024
16.94
 13,581,400 17.03 17.07 16.85 1,083,400 5,657,700 -85.2
14/03/2024
17.07
 9,582,800 17.35 17.35 16.94 392,600 2,567,700 -41.0
13/03/2024
17.30
 10,986,000 16.94 17.35 16.89 994,300 745,400 4.7
12/03/2024
16.85
 10,959,400 16.85 17.03 16.80 343,900 1,282,000 -17.5
11/03/2024
16.85
 16,575,400 17.21 17.35 16.85 974,500 3,572,100 -49.0
08/03/2024
17.26
 29,743,400 17.67 17.71 17.21 931,908 6,481,200 -106.0
07/03/2024
17.67
 8,016,100 17.62 17.80 17.62 565,325 643,800 -1.5
06/03/2024
17.76
 6,629,200 17.98 18.03 17.71 510,200 713,600 -4.0
05/03/2024
17.94
 8,094,000 17.80 17.94 17.76 409,900 361,148 1.0
04/03/2024
17.80
 12,989,200 17.98 17.98 17.80 737,600 1,030,800 -5.8
01/03/2024
17.85
 9,758,900 18.07 18.07 17.85 1,064,000 1,275,800 -4.2
29/02/2024
18.07
 17,115,500 18.26 18.35 17.85 2,345,200 2,278,100 1.3
28/02/2024
18.07
 20,960,400 17.62 18.07 17.62 3,755,500 1,830,500 38.0
27/02/2024
17.57
 17,762,400 17.57 17.71 17.44 1,619,700 5,401,498 -73.0
26/02/2024
17.48
 12,770,300 17.76 17.76 17.44 295,110 5,398,973 -98.6
23/02/2024
17.71
 42,130,600 17.89 18.39 17.71 2,208,300 12,044,158 -195.6
22/02/2024
17.89
 10,541,600 17.98 18.07 17.80 385,810 6,319,178 -117.0
21/02/2024
17.94
 17,579,300 17.80 18.16 17.80 2,507,200 5,030,300 -49.7
20/02/2024
17.80
 16,244,900 17.89 17.94 17.71 1,638,100 5,442,102 -74.6
19/02/2024
17.98
 11,047,900 18.03 18.12 17.85 638,200 1,537,500 -17.8
16/02/2024
18.03
 7,324,700 18.12 18.12 17.89 682,810 1,675,400 -19.7
15/02/2024
17.98
 19,362,100 17.80 18.30 17.80 1,633,300 3,101,419 -28.9
07/02/2024
17.80
 10,722,600 17.57 17.80 17.53 1,955,530 494,300 28.4
06/02/2024
17.53
 5,805,600 17.53 17.62 17.44 911,300 821,300 1.8
05/02/2024
17.44
 10,730,400 17.12 17.67 17.12 1,807,200 1,628,700 3.4
02/02/2024
17.07
 16,720,300 17.39 17.44 17.07 1,350,100 3,580,700 -42.5
01/02/2024
17.39
 6,507,100 17.57 17.57 17.35 403,300 1,811,100 -27.0
31/01/2024
17.62
 20,001,700 17.85 17.89 17.39 4,477,800 2,229,600 43.2
30/01/2024
17.89
 6,805,100 17.85 18.03 17.85 1,521,000 990,500 10.5
29/01/2024
17.94
 4,834,600 17.94 17.94 17.76 1,612,300 486,800 22.2
26/01/2024
17.94
 7,546,300 17.89 17.94 17.85 1,959,000 8,600 38.5
25/01/2024
17.85
 5,002,000 17.85 17.89 17.76 1,582,800 437,000 22.5
24/01/2024
17.85
 7,406,900 17.89 17.98 17.76 2,039,900 453,900 31.3
23/01/2024
17.89
 10,961,900 18.03 18.07 17.85 2,769,200 419,300 46.4
22/01/2024
17.98
 16,135,000 18.03 18.12 17.89 3,121,000 2,431,400 13.7
19/01/2024
17.89
 16,580,100 17.76 17.94 17.76 3,189,400 747,900 48.0
18/01/2024
17.71
 8,447,900 17.62 17.76 17.53 1,924,000 218,100 33.2
17/01/2024
17.53
 11,934,200 17.67 17.76 17.48 2,434,000 735,300 33.0
16/01/2024
17.67
 9,593,500 17.53 17.67 17.44 3,026,700 398,500 50.9
15/01/2024
17.57
 11,340,300 17.98 17.98 17.57 1,249,600 1,283,700 -0.8

Chính sách bảo mật | Điều khoản sử dụng |