Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.35
-0.15
(-0.57%)
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
(2026-05-18) 		-1.10 -4.01% 284,280,800 -33,606,300 0
25.60
28.05
26.50
2 tháng
(2026-04-20) 		-1.21 -4.39% 535,311,600 -46,737,000 0
25.60
28.15
26.50
3 tháng
(2026-03-19) 		1.20 4.76% 910,113,900 -60,482,814 14.8
23.58
28.15
26.50
6 tháng
(2025-12-19) 		-1.60 -5.74% 2,121,283,300 -18,367,114 1,294.6
23.58
29.97
26.50
12 tháng
(2025-06-23) 		8.27 45.75% 6,587,969,700 -11,395,170 -272.0
18.03
37.98
26.50
24 tháng
(2024-06-27) 		8.18 44.98% 11,561,074,600 -175,672,894 -3,453.5
15.26
37.98
26.50
36 tháng
(2023-07-03) 		9.17 53.34% 15,444,990,200 -348,535,588 -6,861.3
15.26
37.98
26.50
60 tháng
(2021-07-13) 		5.83 28.41% 22,555,034,800 -470,469,406 -11,040.6
12.68
37.98
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
17.85
 25,020,500 17.67 17.94 17.53 4,484,000 1,490,400 58.8
11/01/2024
17.85
 17,937,600 17.98 18.03 17.76 3,395,600 901,600 49.2
10/01/2024
17.80
 31,567,400 17.35 17.94 17.35 799,800 723,900 1.5
09/01/2024
17.39
 6,451,500 17.48 17.57 17.35 159,000 97,900 1.2
08/01/2024
17.48
 9,012,800 17.53 17.62 17.39 1,234,100 74,200 22.3
05/01/2024
17.44
 9,906,800 17.57 17.67 17.35 2,049,400 175,900 36.0
04/01/2024
17.57
 25,321,300 17.39 17.85 17.21 4,288,200 831,900 67.2
03/01/2024
17.35
 8,220,900 17.12 17.35 16.94 818,600 53,500 14.5
02/01/2024
17.12
 8,798,600 17.44 17.44 17.12 1,798,000 923,500 16.7
29/12/2023
17.44
 17,010,800 17.07 17.44 16.98 1,576,100 269,600 24.7
28/12/2023
17.07
 10,315,400 16.80 17.07 16.76 1,660,800 355,300 24.2
27/12/2023
16.80
 7,673,900 16.80 16.89 16.67 1,193,800 688,800 9.4
26/12/2023
16.80
 8,402,900 16.80 16.85 16.58 1,960,000 1,437,100 9.6
25/12/2023
16.80
 8,637,100 16.48 16.80 16.58 699,600 1,655,500 -17.6
22/12/2023
16.48
 10,359,500 16.53 16.67 16.39 1,212,300 3,498,900 -41.3
21/12/2023
16.53
 9,592,700 16.58 16.58 16.35 1,723,700 1,656,500 1.2
20/12/2023
16.58
 7,715,000 16.62 16.67 16.39 566,600 1,600,700 -18.8
19/12/2023
16.62
 11,907,200 16.71 16.71 16.35 1,328,100 2,975,100 -29.7
18/12/2023
16.71
 22,104,100 16.98 16.98 16.39 1,445,100 4,458,200 -54.8
15/12/2023
16.98
 12,092,300 17.26 17.35 16.94 1,065,600 3,152,800 -39.4
14/12/2023
17.26
 9,433,900 17.44 17.53 17.21 1,156,000 3,093,800 -37.0
13/12/2023
17.44
 9,962,400 17.67 17.67 17.35 345,600 2,693,400 -45.1
12/12/2023
17.67
 6,823,800 17.62 17.67 17.44 802,600 2,542,100 -33.5
11/12/2023
17.62
 7,675,600 17.80 17.80 17.44 1,068,200 3,525,200 -47.6
08/12/2023
17.80
 8,339,400 17.85 17.89 17.53 1,030,700 980,700 1.0
07/12/2023
17.85
 17,158,000 17.62 17.85 17.39 2,271,000 3,525,900 -24.2
06/12/2023
17.62
 9,473,600 17.39 17.67 17.39 2,982,000 4,331,500 -26.1
05/12/2023
17.39
 11,505,600 17.71 17.76 17.39 881,300 4,833,600 -76.3
04/12/2023
17.71
 10,850,300 17.53 17.80 17.48 2,387,400 2,588,300 -3.9
01/12/2023
17.53
 4,871,900 17.35 17.57 17.30 539,900 674,900 -2.6
30/11/2023
17.35
 6,750,000 17.48 17.67 17.35 945,000 1,710,400 -14.7
29/11/2023
17.48
 5,477,900 17.57 17.62 17.48 689,400 1,465,000 -15.0
28/11/2023
17.57
 5,746,400 17.44 17.67 17.30 2,520,800 768,600 33.6
27/11/2023
17.44
 8,007,700 17.44 17.67 17.39 4,477,900 2,775,500 32.8
24/11/2023
17.44
 10,847,900 17.39 17.62 17.26 2,117,200 80,000 39.3
23/11/2023
17.39
 10,595,200 17.85 17.94 17.39 1,021,300 3,110,200 -40.7
22/11/2023
17.85
 7,319,900 17.85 17.94 17.62 1,126,700 1,663,900 -10.4
21/11/2023
17.85
 8,679,600 17.71 18.07 17.71 3,959,600 1,527,300 48.0
20/11/2023
17.71
 11,870,100 17.53 18.07 17.12 1,489,300 1,073,400 8.4
17/11/2023
17.53
 15,196,300 18.07 18.16 17.26 444,000 2,623,700 -42.6
16/11/2023
18.07
 9,904,000 18.12 18.16 17.94 0 0 0
15/11/2023
18.12
 17,930,900 17.80 18.30 17.98 1,897,100 2,139,200 -4.8
14/11/2023
17.80
 12,703,100 17.44 18.16 17.53 358,800 1,161,400 -15.7
13/11/2023
17.44
 10,465,400 17.76 17.89 17.30 589,000 1,286,200 -13.5
10/11/2023
17.76
 12,157,400 18.16 18.16 17.76 298,600 1,325,500 -20.3
09/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2023
18.16
 13,599,100 18.48 18.66 18.16 1,726,900 3,013,900 -26.1
08/11/2023
18.48
 13,583,900 17.92 18.48 17.83 2,120,400 1,341,200 16.7
07/11/2023
17.92
 6,341,900 18.01 18.27 17.92 208,800 906,500 -14.5
06/11/2023
18.01
 9,583,200 17.14 18.05 17.49 2,056,700 968,700 22.4
03/11/2023
17.14
 13,532,500 17.57 17.75 17.14 995,400 1,977,300 -19.9
02/11/2023
17.57
 6,159,200 17.14 17.66 17.18 615,900 1,466,400 -17.0
01/11/2023
17.14
 4,810,600 17.31 17.40 17.14 624,400 2,350,400 -34.5
31/10/2023
17.31
 6,938,600 17.23 17.36 16.92 988,300 820,000 3.3
30/10/2023
17.23
 4,922,200 17.49 17.49 17.14 732,700 1,226,200 -9.9
27/10/2023
17.49
 5,693,300 17.49 17.75 17.23 372,700 1,654,100 -25.8
26/10/2023
17.49
 17,363,600 18.18 18.18 16.92 1,182,700 1,472,800 -5.7
25/10/2023
18.18
 5,160,700 18.22 18.40 18.09 652,300 1,263,500 -12.9
24/10/2023
18.22
 5,469,700 18.22 18.53 18.05 1,070,300 691,600 8.0
23/10/2023
18.22
 13,595,100 18.70 18.79 17.92 431,400 2,843,900 -50.7
20/10/2023
18.70
 10,805,700 18.57 19.13 18.57 1,104,900 1,565,400 -9.9
19/10/2023
18.57
 11,470,700 19.48 19.48 18.57 1,672,700 769,900 20.1
18/10/2023
19.48
 39,738,000 19.65 20.04 18.83 1,451,100 895,100 12.1
17/10/2023
19.65
 25,974,900 19.48 19.65 19.22 401,800 3,244,300 -64.2
16/10/2023
19.48
 26,096,800 19.00 19.48 18.79 286,800 3,319,500 -66.9
13/10/2023
19.00
 13,714,000 18.92 19.05 18.53 53,400 1,386,300 -28.9
12/10/2023
18.92
 10,399,300 18.87 18.96 18.70 746,500 1,779,300 -22.4
11/10/2023
18.87
 8,928,600 18.70 18.87 18.53 994,700 2,369,600 -29.6
10/10/2023
18.70
 11,693,200 18.53 18.70 18.44 220,500 4,077,700 -82.8
09/10/2023
18.53
 13,601,600 18.14 18.53 17.96 455,700 475,600 -0.3
06/10/2023
18.14
 8,351,000 18.01 18.22 17.92 1,554,600 1,715,800 -3.4
05/10/2023
18.01
 5,682,000 18.18 18.27 18.01 580,600 677,400 -2.0
04/10/2023
18.18
 6,975,100 18.18 18.40 17.75 1,144,700 981,400 3.4
03/10/2023
18.18
 12,856,900 18.87 18.87 17.92 595,600 2,775,700 -46.0
02/10/2023
18.87
 11,272,900 18.79 18.87 18.53 180,800 1,738,500 -33.7
29/09/2023
18.79
 8,454,600 18.35 18.79 18.27 686,900 845,600 -3.3
28/09/2023
18.35
 13,128,800 18.18 18.53 17.79 448,000 1,756,300 -27.2
27/09/2023
18.18
 12,676,000 17.70 18.18 17.57 1,713,300 799,400 18.5
26/09/2023
17.70
 18,954,700 17.66 17.92 17.53 2,455,600 1,281,800 24.0
25/09/2023
17.66
 14,432,900 18.40 18.44 17.66 1,904,600 1,883,600 0.8
22/09/2023
18.40
 19,598,000 18.74 18.74 18.05 1,308,200 2,189,600 -18.7
21/09/2023
18.74
 10,971,400 18.96 18.96 18.74 1,019,700 1,291,700 -5.9
20/09/2023
18.96
 14,203,800 18.96 19.09 18.66 881,800 1,803,400 -20.0
19/09/2023
18.96
 13,549,100 19.18 19.18 18.70 816,700 700,400 2.5
18/09/2023
19.18
 17,640,000 19.52 19.52 18.96 0 0 0
15/09/2023
19.52
 24,180,400 19.39 19.61 19.22 981,000 889,800 1.9
14/09/2023
19.39
 23,071,700 19.44 19.56 19.05 3,093,600 1,504,500 35.4
13/09/2023
19.44
 30,576,700 19.31 19.52 19.09 1,485,200 2,255,000 -17.1
12/09/2023
19.31
 19,787,600 18.96 19.31 18.79 898,600 1,124,900 -5.0
11/09/2023
18.96
 38,037,700 18.87 19.31 18.61 1,017,900 1,885,600 -18.8
08/09/2023
18.87
 16,766,200 18.83 18.96 18.79 2,129,400 873,900 27.3
07/09/2023
18.83
 20,570,900 18.87 19.13 18.79 603,100 1,738,400 -24.9
06/09/2023
18.87
 23,267,300 18.18 18.87 18.09 540,600 2,762,200 -47.2
05/09/2023
18.18
 14,495,100 18.14 18.44 18.14 534,700 1,470,600 -19.8
31/08/2023
18.14
 14,336,300 18.01 18.22 17.92 838,400 2,299,900 -30.4
30/08/2023
18.01
 9,352,600 18.05 18.09 17.83 1,220,500 2,248,900 -21.3
29/08/2023
18.05
 16,213,200 17.57 18.09 17.53 958,200 1,939,800 -20.0
28/08/2023
17.57
 11,608,800 17.49 17.66 17.40 782,500 3,983,600 -64.8
25/08/2023
17.49
 16,068,000 17.75 17.79 17.31 762,900 5,436,400 -94.8
24/08/2023
17.75
 9,969,500 17.53 17.75 17.44 746,800 2,375,400 -33.2
23/08/2023
17.53
 14,416,600 17.83 18.05 17.53 403,700 5,015,100 -94.4

Chính sách bảo mật | Điều khoản sử dụng |