Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28.20
0.60
(2.17%)
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
(2026-08-18) 		2.70 10.84% 419,348,600 1,215,900 0
24.85
28.25
28.20
2 tháng
(2026-07-20) 		2.60 10.40% 726,067,100 1,215,900 0
24.35
28.25
28.20
3 tháng
(2026-06-19) 		1.70 6.56% 1,012,695,000 1,215,900 0
24.35
28.25
28.20
6 tháng
(2026-03-23) 		4.02 17.04% 1,976,180,800 1,215,900 0
23.58
28.25
28.20
12 tháng
(2025-09-22) 		-1.39 -4.78% 4,979,720,900 1,215,900 0
23.58
33.11
28.20
24 tháng
(2024-09-27) 		8.71 46.09% 11,725,478,100 1,215,900 0
15.26
37.98
28.20
36 tháng
(2023-10-03) 		9.42 51.82% 15,961,992,900 1,215,900 0
15.26
37.98
28.20
60 tháng
(2021-10-13) 		6.33 29.78% 23,872,040,800 -86,119,423 -3,128.2
12.68
37.98
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
19.99
 22,772,200 19.94 20.04 19.80 0 0 0
16/10/2024
19.94
 17,841,900 19.90 19.99 19.75 0 0 0
15/10/2024
19.94
 44,778,300 19.61 20.14 19.61 0 0 0
14/10/2024
19.75
 22,645,500 19.90 19.90 19.51 0 0 0
11/10/2024
19.80
 22,150,500 19.61 19.80 19.47 0 0 0
10/10/2024
19.66
 45,236,500 19.47 19.80 19.42 0 0 0
09/10/2024
19.37
 49,592,300 19.13 19.42 19.13 0 0 0
08/10/2024
19.23
 27,923,200 19.13 19.27 18.99 0 0 0
07/10/2024
19.13
 25,931,500 19.23 19.27 18.84 0 0 0
04/10/2024
19.13
 34,247,700 19.13 19.56 19.08 0 0 0
03/10/2024
19.13
 49,868,500 18.94 19.56 18.94 0 0 0
02/10/2024
18.84
 37,579,900 18.94 19.04 18.75 0 0 0
01/10/2024
19.04
 33,052,600 19.23 19.42 18.99 0 0 0
30/09/2024
19.23
 26,723,800 18.84 19.27 18.80 0 0 0
27/09/2024
18.89
 62,864,300 18.84 19.27 18.75 0 0 0
26/09/2024
18.75
 55,121,600 18.65 18.99 18.51 0 0 0
25/09/2024
18.60
 45,912,400 18.46 18.70 18.37 0 0 0
24/09/2024
18.37
 37,613,000 18.17 18.37 18.13 0 0 0
23/09/2024
18.17
 29,074,100 18.17 18.37 18.08 0 0 0
20/09/2024
18.13
 52,246,200 17.98 18.27 17.98 0 0 0
19/09/2024
17.94
 17,466,800 17.84 17.98 17.84 0 0 0
18/09/2024
17.84
 22,132,500 17.84 17.98 17.70 0 0 0
17/09/2024
17.84
 10,212,200 17.55 17.84 17.50 0 0 0
16/09/2024
17.55
 8,949,100 17.60 17.74 17.46 0 0 0
13/09/2024
17.65
 9,336,300 17.70 17.74 17.50 0 0 0
12/09/2024
17.70
 22,640,600 17.46 17.79 17.46 0 0 0
11/09/2024
17.46
 11,712,500 17.31 17.50 17.27 0 0 0
10/09/2024
17.36
 20,585,600 17.60 17.65 17.31 0 0 0
09/09/2024
17.55
 15,693,400 17.60 17.65 17.46 0 0 0
06/09/2024
17.65
 15,016,900 17.50 17.65 17.41 0 0 0
05/09/2024
17.50
 15,906,000 17.74 17.74 17.50 0 0 0
04/09/2024
17.70
 23,328,500 17.98 17.98 17.70 0 0 0
03/09/2024
18.17
 29,743,400 18.60 18.65 18.13 0 0 0
02/09/2024
18.75
 10,722,600 18.51 18.75 18.46 0 0 0
30/08/2024
18.13
 11,969,500 18.27 18.27 18.13 0 0 0
29/08/2024
18.13
 23,609,900 18.13 18.51 18.08 0 0 0
28/08/2024
18.13
 13,771,100 18.17 18.27 18.08 0 0 0
27/08/2024
18.17
 15,396,700 18.27 18.32 18.13 0 0 0
26/08/2024
18.17
 39,610,000 17.98 18.46 17.98 0 0 0
23/08/2024
17.94
 23,789,000 17.98 18.17 17.89 0 0 0
22/08/2024
17.94
 13,069,100 17.94 18.03 17.79 0 0 0
21/08/2024
17.94
 33,804,500 17.70 18.03 17.65 0 0 0
20/08/2024
17.79
 18,245,300 17.65 17.84 17.60 0 0 0
19/08/2024
17.65
 12,496,800 17.60 17.79 17.60 0 0 0
16/08/2024
17.60
 23,592,000 17.27 17.65 17.22 0 0 0
15/08/2024
17.22
 7,537,900 17.22 17.31 17.17 0 0 0
14/08/2024
17.22
 8,233,100 17.36 17.41 17.22 0 0 0
13/08/2024
17.36
 10,643,300 17.31 17.41 17.17 0 0 0
12/08/2024
17.36
 12,636,700 17.22 17.36 17.03 0 0 0
09/08/2024
17.22
 10,704,400 17.07 17.31 17.03 0 0 0
08/08/2024
17.07
 21,942,400 17.12 17.22 16.74 0 0 0
07/08/2024
17.22
 13,538,000 17.60 17.60 17.22 0 0 0
06/08/2024
17.55
 13,180,000 17.55 17.70 17.31 0 0 0
05/08/2024
17.36
 28,580,900 17.60 17.79 17.17 0 0 0
02/08/2024
17.94
 14,027,800 17.70 17.94 17.55 0 0 0
01/08/2024
17.74
 15,647,200 18.32 18.32 17.65 0 0 0
31/07/2024
18.17
 35,033,400 17.79 18.32 17.79 0 0 0
30/07/2024
17.74
 12,800,200 17.60 17.89 17.50 0 0 0
29/07/2024
17.60
 6,226,600 17.70 17.79 17.60 0 0 0
26/07/2024
17.60
 7,748,600 17.60 17.70 17.50 0 0 0
25/07/2024
17.55
 10,459,200 17.60 17.70 17.50 0 0 0
24/07/2024
17.70
 13,366,800 17.55 17.79 17.41 0 0 0
23/07/2024
17.60
 17,890,000 18.03 18.08 17.41 0 0 0
22/07/2024
17.98
 15,847,000 17.98 18.22 17.84 0 0 0
19/07/2024
17.98
 16,979,400 18.17 18.37 17.98 0 0 0
18/07/2024
18.22
 15,897,100 18.17 18.27 17.84 0 0 0
17/07/2024
18.17
 34,909,100 18.17 18.56 17.98 0 0 0
16/07/2024
18.17
 17,481,000 18.08 18.27 17.98 0 0 0
15/07/2024
17.98
 16,131,600 18.22 18.27 17.89 0 0 0
12/07/2024
18.17
 16,053,100 18.27 18.37 18.13 0 0 0
11/07/2024
18.22
 25,226,500 18.37 18.70 18.22 0 0 0
10/07/2024
18.37
 15,163,800 18.65 18.70 18.37 0 0 0
09/07/2024
18.56
 32,010,600 18.37 18.60 18.17 0 0 0
08/07/2024
18.22
 16,156,200 18.37 18.46 18.17 0 0 0
05/07/2024
18.32
 18,430,400 18.22 18.46 18.17 0 0 0
04/07/2024
18.22
 26,247,200 18.32 18.60 18.22 0 0 0
03/07/2024
18.17
 20,129,200 18.17 18.37 17.94 0 0 0
02/07/2024
18.13
 16,424,000 18.17 18.37 17.98 0 0 0
01/07/2024
18.17
 16,520,100 17.84 18.22 17.70 0 0 0
28/06/2024
17.84
 41,520,600 18.13 18.46 17.79 0 0 0
27/06/2024
18.17
 25,081,800 18.17 18.22 17.89 0 0 0
26/06/2024
18.17
 27,222,600 18.17 18.27 17.74 0 0 0
25/06/2024
18.17
 19,532,800 18.03 18.37 18.03 0 0 0
24/06/2024
18.03
 45,272,700 18.60 18.75 18.03 0 0 0
21/06/2024
18.75
 48,973,500 18.84 18.99 18.51 0 0 0
20/06/2024
18.84
 66,042,200 18.32 18.94 18.17 0 0 0
19/06/2024
18.17
 51,393,800 17.84 18.37 17.60 0 0 0
18/06/2024
17.79
 35,291,600 17.98 18.27 17.79 0 0 0
17/06/2024
17.94
 26,718,200 17.89 18.22 17.65 0 0 0
14/06/2024
17.89
 35,956,600 18.60 18.65 17.89 0 0 0
13/06/2024
18.60
 44,255,400 18.65 18.94 18.41 0 0 0
12/06/2024
18.56
 69,932,300 17.50 18.56 17.36 0 0 0
11/06/2024
17.50
 31,079,900 17.41 17.55 17.27 0 0 0
10/06/2024
17.27
 10,496,400 17.27 17.41 17.22 0 0 0
07/06/2024
17.22
 9,957,000 17.46 17.46 17.17 0 0 0
06/06/2024
17.31
 16,613,400 17.36 17.46 17.17 0 0 0
05/06/2024
17.31
 11,802,100 17.41 17.50 17.31 0 0 0
04/06/2024
17.41
 9,138,000 17.60 17.60 17.36 0 0 0
03/06/2024
17.50
 14,012,200 17.31 17.65 17.27 0 0 0
31/05/2024
17.22
 5,706,900 17.17 17.27 17.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |