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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |