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)
25/01/2024
18.16
 5,002,000 18.16 18.21 18.07 1,582,800 437,000 22.5
24/01/2024
18.16
 7,406,900 18.21 18.30 18.07 2,039,900 453,900 31.3
23/01/2024
18.21
 10,961,900 18.35 18.40 18.16 2,769,200 419,300 46.4
22/01/2024
18.30
 16,135,000 18.35 18.44 18.21 3,121,000 2,431,400 13.7
19/01/2024
18.21
 16,580,100 18.07 18.26 18.07 3,189,400 747,900 48.0
18/01/2024
18.03
 8,447,900 17.93 18.07 17.84 1,924,000 218,100 33.2
17/01/2024
17.84
 11,934,200 17.98 18.07 17.79 2,434,000 735,300 33.0
16/01/2024
17.98
 9,593,500 17.84 17.98 17.75 3,026,700 398,500 50.9
15/01/2024
17.89
 11,340,300 18.30 18.30 17.89 1,249,600 1,283,700 -0.8
12/01/2024
18.16
 25,020,500 17.98 18.26 17.84 4,484,000 1,490,400 58.8
11/01/2024
18.16
 17,937,600 18.30 18.35 18.07 3,395,600 901,600 49.2
10/01/2024
18.12
 31,567,400 17.66 18.26 17.66 799,800 723,900 1.5
09/01/2024
17.70
 6,451,500 17.79 17.89 17.66 159,000 97,900 1.2
08/01/2024
17.79
 9,012,800 17.84 17.93 17.70 1,234,100 74,200 22.3
05/01/2024
17.75
 9,906,800 17.89 17.98 17.66 2,049,400 175,900 36.0
04/01/2024
17.89
 25,321,300 17.70 18.16 17.52 4,288,200 831,900 67.2
03/01/2024
17.66
 8,220,900 17.42 17.66 17.24 818,600 53,500 14.5
02/01/2024
17.42
 8,798,600 17.75 17.75 17.42 1,798,000 923,500 16.7
29/12/2023
17.75
 17,010,800 17.38 17.75 17.29 1,576,100 269,600 24.7
28/12/2023
17.38
 10,315,400 17.10 17.38 17.05 1,660,800 355,300 24.2
27/12/2023
17.10
 7,673,900 17.10 17.19 16.96 1,193,800 688,800 9.4
26/12/2023
17.10
 8,402,900 17.10 17.15 16.87 1,960,000 1,437,100 9.6
25/12/2023
17.10
 8,637,100 16.78 17.10 16.87 699,600 1,655,500 -17.6
22/12/2023
16.78
 10,359,500 16.82 16.96 16.69 1,212,300 3,498,900 -41.3
21/12/2023
16.82
 9,592,700 16.87 16.87 16.64 1,723,700 1,656,500 1.2
20/12/2023
16.87
 7,715,000 16.92 16.96 16.69 566,600 1,600,700 -18.8
19/12/2023
16.92
 11,907,200 17.01 17.01 16.64 1,328,100 2,975,100 -29.7
18/12/2023
17.01
 22,104,100 17.29 17.29 16.69 1,445,100 4,458,200 -54.8
15/12/2023
17.29
 12,092,300 17.56 17.66 17.24 1,065,600 3,152,800 -39.4
14/12/2023
17.56
 9,433,900 17.75 17.84 17.52 1,156,000 3,093,800 -37.0
13/12/2023
17.75
 9,962,400 17.98 17.98 17.66 345,600 2,693,400 -45.1
12/12/2023
17.98
 6,823,800 17.93 17.98 17.75 802,600 2,542,100 -33.5
11/12/2023
17.93
 7,675,600 18.12 18.12 17.75 1,068,200 3,525,200 -47.6
08/12/2023
18.12
 8,339,400 18.16 18.21 17.84 1,030,700 980,700 1.0
07/12/2023
18.16
 17,158,000 17.93 18.16 17.70 2,271,000 3,525,900 -24.2
06/12/2023
17.93
 9,473,600 17.70 17.98 17.70 2,982,000 4,331,500 -26.1
05/12/2023
17.70
 11,505,600 18.03 18.07 17.70 881,300 4,833,600 -76.3
04/12/2023
18.03
 10,850,300 17.84 18.12 17.79 2,387,400 2,588,300 -3.9
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

Chính sách bảo mật | Điều khoản sử dụng |