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)
30/05/2024
17.17
 10,458,100 17.22 17.22 16.93 0 0 0
29/05/2024
17.27
 8,290,900 17.31 17.31 17.17 0 0 0
28/05/2024
17.27
 8,406,700 17.31 17.41 17.22 0 0 0
27/05/2024
17.22
 7,401,000 17.36 17.36 17.17 0 0 0
24/05/2024
17.22
 19,560,300 17.60 17.70 17.22 0 0 0
23/05/2024
17.70
 9,367,000 17.50 17.70 17.36 0 0 0
22/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2024
17.50
 22,572,900 17.98 17.98 17.46 0 0 0
21/05/2024
17.98
 24,050,900 17.98 18.03 17.80 0 0 0
20/05/2024
17.98
 25,252,400 17.76 18.03 17.71 0 0 0
17/05/2024
24.70
 25,705,400 24.48 24.93 24.39 0 0 0
16/05/2024
17.62
 20,748,200 17.44 17.67 17.35 0 0 0
15/05/2024
17.30
 10,503,000 17.48 17.48 17.30 0 0 0
14/05/2024
17.35
 20,931,300 17.26 17.53 17.17 0 0 0
13/05/2024
17.07
 16,732,700 16.85 17.17 16.76 0 0 0
10/05/2024
16.80
 10,354,900 16.98 17.03 16.71 0 0 0
09/05/2024
17.03
 9,750,600 16.94 17.12 16.80 0 0 0
08/05/2024
16.85
 10,945,500 16.94 17.07 16.80 0 0 0
07/05/2024
17.07
 7,408,000 17.03 17.12 16.85 0 0 0
06/05/2024
17.03
 11,299,500 16.80 17.03 16.71 0 0 0
03/05/2024
16.71
 10,568,400 16.71 16.80 16.67 0 0 0
02/05/2024
16.62
 6,332,900 16.85 16.89 16.62 0 0 0
01/05/2024
17.44
 9,906,800 17.57 17.67 17.35 0 0 0
30/04/2024
24.70
 25,705,400 24.48 24.93 24.39 0 0 0
29/04/2024
24.70
 25,705,400 24.48 24.93 24.39 0 0 0
26/04/2024
16.85
 8,253,200 16.71 16.89 16.62 0 0 0
25/04/2024
16.89
 10,618,000 17.03 17.03 16.67 0 0 0
24/04/2024
16.89
 13,072,600 16.80 17.03 16.71 0 0 0
23/04/2024
16.71
 15,635,300 16.67 16.89 16.35 0 0 0
22/04/2024
16.62
 8,682,900 16.71 16.89 16.58 0 0 0
19/04/2024
16.44
 15,355,900 16.48 16.80 16.30 0 0 0
18/04/2024
24.70
 25,705,400 24.48 24.93 24.39 0 0 0
17/04/2024
16.48
 13,194,900 17.21 17.30 16.48 0 0 0
16/04/2024
17.03
 23,551,000 16.98 17.26 16.80 0 0 0
15/04/2024
16.89
 28,346,300 17.80 17.98 16.71 0 0 0
12/04/2024
17.89
 17,723,300 17.62 17.89 17.62 0 0 0
11/04/2024
17.57
 9,554,900 17.57 17.80 17.53 0 0 0
10/04/2024
17.57
 29,210,400 17.62 18.12 17.53 0 0 0
09/04/2024
17.57
 9,349,100 17.57 17.62 17.39 0 0 0
08/04/2024
17.62
 8,428,800 17.67 17.67 17.35 0 0 0
05/04/2024
17.67
 11,106,300 17.35 17.67 17.26 0 0 0
04/04/2024
17.53
 12,592,700 17.62 17.80 17.44 0 0 0
03/04/2024
17.57
 16,269,600 17.57 17.71 17.48 0 0 0
02/04/2024
17.76
 25,838,800 17.76 17.80 17.17 0 0 0
01/04/2024
17.85
 11,686,300 17.80 17.94 17.67 0 0 0
29/03/2024
17.94
 20,541,100 17.89 17.98 17.67 0 0 0
28/03/2024
17.85
 14,691,300 17.85 17.98 17.71 0 0 0
27/03/2024
17.80
 16,220,800 17.85 17.94 17.57 0 0 0
26/03/2024
17.80
 37,172,800 17.17 17.80 17.17 0 0 0
25/03/2024
17.17
 19,751,100 17.07 17.39 16.94 0 0 0
22/03/2024
17.07
 14,969,100 17.17 17.26 16.94 0 0 0
21/03/2024
17.03
 16,882,000 17.03 17.21 16.85 0 0 0
20/03/2024
16.94
 11,504,800 16.53 16.94 16.53 0 0 0
19/03/2024
16.48
 12,349,900 16.53 16.80 16.44 0 0 0
18/03/2024
16.53
 23,317,100 16.94 16.98 16.30 0 0 0
15/03/2024
16.94
 13,581,400 17.03 17.07 16.85 0 0 0
14/03/2024
17.07
 9,582,800 17.35 17.35 16.94 0 0 0
13/03/2024
17.30
 10,986,000 16.94 17.35 16.89 0 0 0
12/03/2024
16.85
 10,959,400 16.85 17.03 16.80 0 0 0
11/03/2024
16.85
 16,575,400 17.21 17.35 16.85 0 0 0
08/03/2024
17.26
 29,743,400 17.67 17.71 17.21 0 0 0
07/03/2024
17.67
 8,016,100 17.62 17.80 17.62 0 0 0
06/03/2024
17.76
 6,629,200 17.98 18.03 17.71 0 0 0
05/03/2024
17.94
 8,094,000 17.80 17.94 17.76 0 0 0
04/03/2024
17.80
 12,989,200 17.98 17.98 17.80 0 0 0
01/03/2024
17.85
 9,758,900 18.07 18.07 17.85 0 0 0
29/02/2024
18.07
 17,115,500 18.26 18.35 17.85 0 0 0
28/02/2024
18.07
 20,960,400 17.62 18.07 17.62 0 0 0
27/02/2024
17.57
 17,762,400 17.57 17.71 17.44 0 0 0
26/02/2024
17.48
 12,770,300 17.76 17.76 17.44 0 0 0
23/02/2024
17.71
 42,130,600 17.89 18.39 17.71 0 0 0
22/02/2024
17.89
 10,541,600 17.98 18.07 17.80 0 0 0
21/02/2024
17.94
 17,579,300 17.80 18.16 17.80 0 0 0
20/02/2024
17.80
 16,244,900 17.89 17.94 17.71 0 0 0
19/02/2024
17.98
 11,047,900 18.03 18.12 17.85 0 0 0
16/02/2024
18.03
 7,324,700 18.12 18.12 17.89 0 0 0
15/02/2024
17.98
 19,362,100 17.80 18.30 17.80 0 0 0
14/02/2024
24.70
 25,705,400 24.48 24.93 24.39 0 0 0
13/02/2024
24.70
 25,705,400 24.48 24.93 24.39 0 0 0
12/02/2024
17.44
 6,324,600 17.53 17.53 17.35 0 0 0
09/02/2024
17.21
 11,969,500 17.35 17.35 17.21 0 0 0
08/02/2024
17.03
 14,027,800 16.80 17.03 16.67 0 0 0
07/02/2024
17.80
 10,722,600 17.57 17.80 17.53 0 0 0
06/02/2024
17.53
 5,805,600 17.53 17.62 17.44 0 0 0
05/02/2024
17.44
 10,730,400 17.12 17.67 17.12 0 0 0
02/02/2024
17.07
 16,720,300 17.39 17.44 17.07 0 0 0
01/02/2024
17.39
 6,507,100 17.57 17.57 17.35 0 0 0
31/01/2024
17.62
 20,001,700 17.85 17.89 17.39 0 0 0
30/01/2024
17.89
 6,805,100 17.85 18.03 17.85 0 0 0
29/01/2024
17.94
 4,834,600 17.94 17.94 17.76 0 0 0
26/01/2024
17.94
 7,546,300 17.89 17.94 17.85 0 0 0
25/01/2024
17.85
 5,002,000 17.85 17.89 17.76 0 0 0
24/01/2024
17.85
 7,406,900 17.89 17.98 17.76 0 0 0
23/01/2024
17.89
 10,961,900 18.03 18.07 17.85 0 0 0
22/01/2024
17.98
 16,135,000 18.03 18.12 17.89 0 0 0
19/01/2024
17.89
 16,580,100 17.76 17.94 17.76 0 0 0
18/01/2024
17.71
 8,447,900 17.62 17.76 17.53 0 0 0
17/01/2024
17.53
 11,934,200 17.67 17.76 17.48 0 0 0
16/01/2024
17.67
 9,593,500 17.53 17.67 17.44 0 0 0
15/01/2024
17.57
 11,340,300 17.98 17.98 17.57 0 0 0
12/01/2024
17.85
 25,020,500 17.67 17.94 17.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |