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)
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
26/05/2023
16.87
 6,988,000 16.92 17.00 16.83 26,500 150,000 -2.4
25/05/2023
16.92
 7,299,200 17.09 17.14 16.92 221,000 681,400 -8.9
24/05/2023
17.09
 8,335,700 17.27 17.36 17.09 1,222,100 686,800 10.4
23/05/2023
17.27
 7,014,700 17.31 17.45 17.18 503,000 459,500 0.8
22/05/2023
17.31
 11,445,400 17.05 17.36 17.00 216,500 764,000 -10.6
19/05/2023
17.05
 6,346,900 16.96 17.09 16.92 64,400 738,000 -13.0
18/05/2023
16.96
 7,579,700 16.92 17.18 16.92 112,500 1,250,000 -22.0
17/05/2023
16.92
 12,684,600 17.27 17.31 16.92 115,900 898,000 -15.3
16/05/2023
17.27
 7,492,900 17.45 17.53 17.27 604,500 1,000,000 -7.8
15/05/2023
17.45
 13,095,400 17.40 17.80 17.40 321,200 2,534,600 -44.2
12/05/2023
17.40
 7,522,200 17.45 17.49 17.23 930,400 403,800 10.4
11/05/2023
17.45
 6,668,100 17.23 17.49 17.27 634,700 100,000 10.6
10/05/2023
17.23
 8,932,500 17.14 17.27 17.14 521,900 1,973,700 -28.3
09/05/2023
17.14
 4,727,700 17.23 17.27 17.09 154,400 100,000 1.1
08/05/2023
17.23
 4,959,900 17.14 17.31 17.09 27,500 1,500 0.5
05/05/2023
17.14
 5,917,600 17.40 17.53 17.14 449,200 1,679,300 -24.1
04/05/2023
17.40
 7,132,400 17.45 17.45 17.18 2,166,500 1,577,400 11.6
28/04/2023
17.45
 6,353,100 17.09 17.45 17.18 216,600 27,400 3.7
27/04/2023
17.09
 5,199,300 17.05 17.36 17.05 520,400 449,200 1.4
26/04/2023
17.05
 7,850,900 17.00 17.09 16.83 882,820 291,200 11.4
25/04/2023
17.00
 7,168,900 17.18 17.40 16.96 1,735,010 1,201,900 10.3
24/04/2023
17.18
 7,087,200 17.14 17.67 17.05 1,141,800 135,800 19.6
21/04/2023
17.14
 8,123,300 17.14 17.27 17.05 1,712,130 525,000 23.1
20/04/2023
17.14
 11,634,500 17.36 17.45 16.96 766,900 754,000 0.3
19/04/2023
17.36
 18,419,600 17.84 18.11 17.36 2,638,000 663,700 38.9
18/04/2023
17.84
 10,605,300 18.02 18.11 17.71 2,096,600 641,648 29.5
17/04/2023
18.02
 5,197,600 18.06 18.15 17.89 182,500 0 3.7
14/04/2023
18.06
 8,543,300 18.15 18.24 17.93 9,100 951,400 -19.3
13/04/2023
18.15
 19,916,500 18.19 18.19 17.80 871,000 875,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |