Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

24.80
-0.20
(-0.80%)
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
(2026-07-01) 		-2.70 -9.75% 339,395,200 -36,758,932 0
24.35
27.80
24.80
2 tháng
(2026-06-01) 		-1.95 -7.24% 592,190,400 -93,978,911 0
24.35
27.80
24.80
3 tháng
(2026-05-04) 		-1.48 -5.59% 900,461,000 -96,297,048 0
24.35
28.15
24.80
6 tháng
(2026-02-02) 		-2.12 -7.81% 1,833,211,600 -123,064,055 28.0
23.58
28.49
24.80
12 tháng
(2025-08-05) 		-1.04 -3.98% 5,677,463,500 -165,623,976 -1,855.7
23.58
37.98
24.80
24 tháng
(2024-08-12) 		7.64 44% 11,408,278,900 -201,844,367 -2,790.5
15.26
37.98
24.80
36 tháng
(2023-08-16) 		5.61 28.92% 15,302,762,300 -391,944,629 -6,472.7
15.26
37.98
24.80
60 tháng
(2021-08-26) 		5.51 28.24% 22,642,611,500 -526,372,747 -10,665.2
12.68
37.98
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
17.94
 8,094,000 17.80 17.94 17.76 409,900 361,148 1.0
04/03/2024
17.80
 12,989,200 17.98 17.98 17.80 737,600 1,030,800 -5.8
01/03/2024
17.85
 9,758,900 18.07 18.07 17.85 1,064,000 1,275,800 -4.2
29/02/2024
18.07
 17,115,500 18.26 18.35 17.85 2,345,200 2,278,100 1.3
28/02/2024
18.07
 20,960,400 17.62 18.07 17.62 3,755,500 1,830,500 38.0
27/02/2024
17.57
 17,762,400 17.57 17.71 17.44 1,619,700 5,401,498 -73.0
26/02/2024
17.48
 12,770,300 17.76 17.76 17.44 295,110 5,398,973 -98.6
23/02/2024
17.71
 42,130,600 17.89 18.39 17.71 2,208,300 12,044,158 -195.6
22/02/2024
17.89
 10,541,600 17.98 18.07 17.80 385,810 6,319,178 -117.0
21/02/2024
17.94
 17,579,300 17.80 18.16 17.80 2,507,200 5,030,300 -49.7
20/02/2024
17.80
 16,244,900 17.89 17.94 17.71 1,638,100 5,442,102 -74.6
19/02/2024
17.98
 11,047,900 18.03 18.12 17.85 638,200 1,537,500 -17.8
16/02/2024
18.03
 7,324,700 18.12 18.12 17.89 682,810 1,675,400 -19.7
15/02/2024
17.98
 19,362,100 17.80 18.30 17.80 1,633,300 3,101,419 -28.9
07/02/2024
17.80
 10,722,600 17.57 17.80 17.53 1,955,530 494,300 28.4
06/02/2024
17.53
 5,805,600 17.53 17.62 17.44 911,300 821,300 1.8
05/02/2024
17.44
 10,730,400 17.12 17.67 17.12 1,807,200 1,628,700 3.4
02/02/2024
17.07
 16,720,300 17.39 17.44 17.07 1,350,100 3,580,700 -42.5
01/02/2024
17.39
 6,507,100 17.57 17.57 17.35 403,300 1,811,100 -27.0
31/01/2024
17.62
 20,001,700 17.85 17.89 17.39 4,477,800 2,229,600 43.2
30/01/2024
17.89
 6,805,100 17.85 18.03 17.85 1,521,000 990,500 10.5
29/01/2024
17.94
 4,834,600 17.94 17.94 17.76 1,612,300 486,800 22.2
26/01/2024
17.94
 7,546,300 17.89 17.94 17.85 1,959,000 8,600 38.5
25/01/2024
17.85
 5,002,000 17.85 17.89 17.76 1,582,800 437,000 22.5
24/01/2024
17.85
 7,406,900 17.89 17.98 17.76 2,039,900 453,900 31.3
23/01/2024
17.89
 10,961,900 18.03 18.07 17.85 2,769,200 419,300 46.4
22/01/2024
17.98
 16,135,000 18.03 18.12 17.89 3,121,000 2,431,400 13.7
19/01/2024
17.89
 16,580,100 17.76 17.94 17.76 3,189,400 747,900 48.0
18/01/2024
17.71
 8,447,900 17.62 17.76 17.53 1,924,000 218,100 33.2
17/01/2024
17.53
 11,934,200 17.67 17.76 17.48 2,434,000 735,300 33.0
16/01/2024
17.67
 9,593,500 17.53 17.67 17.44 3,026,700 398,500 50.9
15/01/2024
17.57
 11,340,300 17.98 17.98 17.57 1,249,600 1,283,700 -0.8
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

Chính sách bảo mật | Điều khoản sử dụng |