Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

29.85
-0.40
(-1.32%)
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
(2025-11-04) 		0.75 2.54% 370,867,500 29,183,400 853.0
27.50
30.25
30.25
2 tháng
(2025-10-06) 		-1.30 -4.12% 1,111,254,500 14,664,700 340.8
27.50
33.70
30.25
3 tháng
(2025-09-05) 		-3.25 -9.70% 1,870,814,300 -8,277,100 -418.7
27.50
33.70
30.25
6 tháng
(2025-06-09) 		12.40 69.47% 4,576,045,800 23,109,744 -1,336.1
17.85
38.65
30.25
12 tháng
(2024-12-09) 		11.36 60.16% 6,880,788,400 -50,319,012 -2,809.4
15.53
38.65
30.25
24 tháng
(2023-12-15) 		12.96 75% 11,407,184,500 -246,076,974 -6,466.7
15.53
38.65
30.25
36 tháng
(2022-12-20) 		15.01 98.46% 15,253,227,900 -367,275,069 -8,947.4
14.71
38.65
30.25
60 tháng
(2020-12-30) 		19.87 191.50% 22,431,083,270 -545,693,824 -17,834.4
9.68
38.65
30.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2023
18.19
 8,669,800 18.50 18.55 18.19 1,038,500 787,000 5.2
11/04/2023
18.50
 9,490,100 18.41 18.59 18.24 67,200 2,508,300 -51.3
10/04/2023
18.41
 16,772,700 18.33 18.81 18.24 96,100 1,710,050 -33.7
07/04/2023
18.33
 6,415,900 18.41 18.55 18.19 142,700 500,550 -7.5
06/04/2023
18.41
 12,254,900 18.68 18.94 18.41 1,141,902 767,900 7.8
05/04/2023
18.68
 11,992,000 18.86 18.90 18.63 91,500 4,900 1.8
04/04/2023
18.86
 16,356,500 18.68 18.90 18.50 2,084,700 0 44.6
03/04/2023
18.68
 13,548,900 18.55 18.72 18.41 1,114,917 200 23.6
31/03/2023
18.55
 23,139,600 18.33 18.77 18.33 3,289,059 1,267,269 42.6
30/03/2023
18.33
 11,924,900 18.41 18.55 18.24 97,439 3,235,697 -65.6
29/03/2023
18.41
 16,599,000 18.50 18.50 18.15 570,200 4,311,900 -78.2
28/03/2023
18.50
 37,168,400 18.72 19.03 18.11 953,770 3,009,200 -43.2
27/03/2023
18.72
 29,328,600 18.63 18.99 18.50 239,500 470,000 -4.9
24/03/2023
18.63
 19,655,000 18.55 18.68 18.37 10,000 717,000 -14.9
23/03/2023
18.55
 22,821,300 18.50 18.63 18.33 300,000 953,700 -13.7
22/03/2023
18.50
 42,033,400 17.93 18.68 18.02 257,200 0 5.3
21/03/2023
17.93
 29,194,300 17.36 17.93 17.18 0 10,000 -0.9
20/03/2023
17.36
 18,939,800 17.36 17.36 17.00 12,530 464,445 -8.9
17/03/2023
17.36
 15,548,900 16.96 17.40 17.05 37,700 257,200 -4.3
16/03/2023
16.96
 4,372,800 17.45 17.45 16.96 0 5,400 -0.1
15/03/2023
17.45
 22,320,800 17.09 17.49 17.23 51,773 12,530 0.8
14/03/2023
17.09
 22,988,900 17.09 17.27 16.83 650,000 37,700 11.9
13/03/2023
17.09
 41,362,700 16.12 17.09 16.39 391,000 253,340 2.7
10/03/2023
16.12
 14,754,800 16.04 16.12 15.77 947,800 999,573 -0.9
09/03/2023
16.04
 15,264,000 15.99 16.12 15.86 0 650,000 -11.8
08/03/2023
15.99
 27,188,600 15.33 15.99 15.15 589,500 1,009,500 -7.6
07/03/2023
15.33
 13,127,900 15.07 15.60 15.24 0 0 1.4
06/03/2023
15.07
 13,129,000 14.98 15.42 15.02 82,500 0 1.4
03/03/2023
14.98
 8,977,500 15.24 15.42 14.89 1,000,000 1,000,000 0
02/03/2023
15.24
 4,287,200 15.37 15.46 15.20 1,600,600 1,600,000 0.0
01/03/2023
15.37
 9,654,500 15.02 15.42 14.71 0 242,500 -4.2
28/02/2023
15.02
 8,629,400 14.98 15.20 14.89 500,000 500,000 0
27/02/2023
14.98
 10,311,400 15.11 15.11 14.58 625,600 600,600 0.4
24/02/2023
15.11
 10,418,800 15.42 15.55 15.11 1,117,348 1,167,800 -0.9
23/02/2023
15.42
 12,660,300 15.37 15.46 15.07 2,980,000 3,000,000 -0.4
22/02/2023
15.37
 16,999,300 15.68 15.86 15.37 3,000,000 3,300,500 -5.2
21/02/2023
15.68
 18,376,200 16.12 16.21 15.68 4,917,650 5,033,998 -2.1
20/02/2023
16.12
 20,553,100 15.24 16.12 15.07 3,100,000 3,240,443 -2.6

Chính sách bảo mật | Điều khoản sử dụng |