Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.60
-0.10
(-0.39%)
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
(2026-02-23) 		-3.10 -10.76% 316,106,900 8,420,200 251.3
24.80
29
25.60
2 tháng
(2026-01-19) 		-3.95 -13.32% 707,328,800 4,782,900 182.2
24.80
29.75
25.60
3 tháng
(2025-12-18) 		-2.60 -9.19% 1,209,894,600 43,741,400 1,325.1
24.80
30.50
25.60
6 tháng
(2025-09-19) 		-4.70 -15.46% 2,815,856,200 51,044,600 1,419.3
24.80
33.70
25.60
12 tháng
(2025-03-24) 		6.62 34.69% 7,243,954,300 43,720,567 -482.3
15.53
38.65
25.60
24 tháng
(2024-03-28) 		7.54 41.49% 11,828,094,100 -161,752,991 -4,338.8
15.53
38.65
25.60
36 tháng
(2023-04-03) 		7.02 37.59% 15,251,311,300 -310,080,543 -7,310.9
15.53
38.65
25.60
60 tháng
(2021-04-13) 		9.48 58.46% 23,404,240,500 -492,639,204 -16,167.7
12.91
38.65
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2023
19.21
 23,267,300 18.50 19.21 18.41 540,600 2,762,200 -47.2
05/09/2023
18.50
 14,495,100 18.46 18.77 18.46 534,700 1,470,600 -19.8
31/08/2023
18.46
 14,336,300 18.33 18.55 18.24 838,400 2,299,900 -30.4
30/08/2023
18.33
 9,352,600 18.37 18.41 18.15 1,220,500 2,248,900 -21.3
29/08/2023
18.37
 16,213,200 17.89 18.41 17.84 958,200 1,939,800 -20.0
28/08/2023
17.89
 11,608,800 17.80 17.97 17.71 782,500 3,983,600 -64.8
25/08/2023
17.80
 16,068,000 18.06 18.11 17.62 762,900 5,436,400 -94.8
24/08/2023
18.06
 9,969,500 17.84 18.06 17.75 746,800 2,375,400 -33.2
23/08/2023
17.84
 14,416,600 18.15 18.37 17.84 403,700 5,015,100 -94.4
22/08/2023
18.15
 21,183,300 18.33 18.37 17.67 1,558,700 5,419,500 -78.7
21/08/2023
18.33
 12,657,600 18.15 18.50 17.97 1,292,300 200,300 22.6
18/08/2023
18.15
 34,224,900 19.52 19.52 18.15 1,734,200 3,650,500 -41.1
17/08/2023
19.52
 15,635,100 19.74 19.96 19.52 162,700 1,672,900 -33.8
16/08/2023
19.74
 39,587,900 19.38 19.91 19.08 361,400 3,223,700 -63.2
15/08/2023
19.38
 18,407,400 19.34 19.38 19.08 63,400 6,124,300 -131.9
14/08/2023
19.34
 11,667,300 19.38 19.38 19.21 612,100 2,873,600 -49.5
11/08/2023
19.38
 12,402,500 19.34 19.38 18.99 264,400 2,197,500 -41.8
10/08/2023
19.34
 19,843,500 19.43 19.43 18.99 713,500 3,511,700 -60.8
09/08/2023
19.43
 21,337,900 19.56 19.56 19.12 849,900 445,200 8.9
08/08/2023
19.56
 13,851,300 19.96 19.96 19.56 705,400 1,151,500 -9.9
07/08/2023
19.96
 20,240,800 19.56 20.26 19.65 1,003,300 2,298,900 -29.3
04/08/2023
19.56
 15,491,700 19.12 19.56 19.03 2,033,400 1,008,400 22.3
03/08/2023
19.12
 15,903,700 19.38 19.38 19.03 563,300 1,025,700 -10.1
02/08/2023
19.38
 17,047,500 19.34 19.60 19.12 1,045,300 2,732,900 -37.1
01/08/2023
19.34
 25,773,800 19.52 19.56 19.08 2,315,900 869,400 31.7
31/07/2023
19.52
 19,655,800 19.47 19.60 19.30 2,152,300 1,644,100 11.0
28/07/2023
19.47
 18,133,600 19.16 19.47 19.03 3,253,000 1,746,400 33.0
27/07/2023
19.16
 17,807,700 19.25 19.25 18.94 1,861,000 1,175,400 14.8
26/07/2023
19.25
 17,436,600 19.25 19.30 18.99 1,462,300 553,100 19.8
25/07/2023
19.25
 26,110,300 19.25 19.69 19.21 2,165,700 2,229,700 -1.4
24/07/2023
19.25
 24,112,900 18.77 19.30 18.77 1,062,900 212,500 18.3
21/07/2023
18.77
 25,154,100 18.50 18.90 18.33 659,800 566,400 2.1
20/07/2023
18.50
 19,553,900 18.19 18.50 18.06 4,336,700 55,300 88.9
19/07/2023
18.19
 22,965,200 18.46 18.50 18.19 763,600 832,500 -1.5
18/07/2023
18.46
 37,316,000 18.02 18.59 17.89 1,060,700 2,050,100 -20.6
17/07/2023
18.02
 34,232,500 17.53 18.06 17.67 552,500 3,617,000 -62.3
14/07/2023
17.53
 17,478,700 17.58 17.71 17.27 111,300 2,275,800 -43.0
13/07/2023
17.58
 16,403,200 17.40 17.58 17.31 192,900 2,917,800 -53.8
12/07/2023
17.40
 12,800,600 17.53 17.62 17.31 116,900 2,672,400 -50.5
11/07/2023
17.53
 19,607,100 17.67 17.89 17.45 577,000 1,280,900 -14.1
10/07/2023
17.67
 15,275,400 17.49 17.75 17.45 720,600 707,200 0.4
07/07/2023
17.49
 8,345,400 17.23 17.49 17.18 435,100 160,200 5.4
06/07/2023
17.23
 16,274,900 17.58 17.71 17.23 786,300 376,300 8.1
05/07/2023
17.58
 19,455,100 17.53 17.89 17.53 501,800 2,614,100 -42.4
04/07/2023
17.53
 6,891,400 17.49 17.58 17.40 840,500 195,700 12.8
03/07/2023
17.49
 9,808,600 17.49 17.62 17.40 127,400 424,900 -5.9
30/06/2023
17.49
 12,376,000 17.58 17.62 17.40 233,000 169,200 1.3
29/06/2023
17.58
 16,785,000 17.89 18.02 17.53 627,900 512,800 2.2
28/06/2023
17.89
 16,202,400 17.71 17.93 17.67 649,100 807,800 -3.2
27/06/2023
17.71
 14,429,100 17.84 18.02 17.71 786,100 1,160,900 -7.6
26/06/2023
17.84
 15,969,900 17.80 18.06 17.58 226,400 2,973,400 -55.6
23/06/2023
17.80
 41,452,300 17.27 17.97 17.31 83,500 4,777,800 -94.7
22/06/2023
17.27
 12,409,600 17.31 17.49 17.27 827,000 889,700 -1.2
21/06/2023
17.31
 8,111,300 17.18 17.31 17.09 71,600 1,096,800 -20.0
20/06/2023
17.18
 14,470,100 17.14 17.23 16.96 135,500 2,450,300 -44.9
19/06/2023
17.14
 12,070,100 17.23 17.31 16.96 234,600 84,000 2.9
16/06/2023
17.23
 33,727,700 17.36 17.71 17.18 1,596,100 2,121,600 -10.4
15/06/2023
17.36
 9,431,000 17.40 17.49 17.23 1,205,000 1,368,800 -3.2
14/06/2023
17.40
 25,385,000 17.18 17.71 17.23 575,600 2,938,600 -46.9
13/06/2023
17.18
 9,666,700 17.27 17.40 17.09 206,100 2,750,200 -49.7
12/06/2023
17.27
 8,506,300 17.18 17.36 17.05 15,800 585,900 -11.1
09/06/2023
17.18
 9,596,000 17.18 17.27 17.00 511,800 3,000 9.9
08/06/2023
17.18
 16,595,600 17.53 17.67 17.18 1,050,100 717,900 6.5
07/06/2023
17.53
 16,189,900 17.49 17.71 17.40 763,600 150,000 12.2
06/06/2023
17.49
 14,948,300 17.40 17.62 17.36 935,600 2,775,000 -36.6
05/06/2023
17.40
 13,421,500 17.49 17.75 17.40 1,517,400 132,000 27.4
02/06/2023
17.49
 24,536,300 17.09 17.80 17.23 132,200 2,840,600 -53.9
01/06/2023
17.09
 9,750,400 17.00 17.09 16.92 244,500 1,034,900 -15.3
31/05/2023
17.00
 7,913,900 17.14 17.23 16.96 156,700 199,400 -0.8
30/05/2023
17.14
 8,975,200 17.05 17.18 17.05 1,100 531,600 -10.3
29/05/2023
17.05
 7,043,800 16.87 17.14 16.92 15,700 1,040,500 -19.8

Chính sách bảo mật | Điều khoản sử dụng |