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)
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
17/02/2023
15.24
 10,770,300 15.42 15.42 15.15 16,500 0 0.3
16/02/2023
15.42
 14,454,300 15.15 15.51 15.07 4,659,800 4,658,800 0.0
15/02/2023
15.15
 12,674,000 14.71 15.15 14.71 4,000 0 0.1
14/02/2023
14.71
 16,873,000 14.98 15.15 14.71 603,700 616,500 -0.2
13/02/2023
14.98
 25,784,300 15.42 15.55 14.63 591,500 593,500 -0.0
10/02/2023
15.42
 13,102,800 15.86 16.12 15.42 2,000 4,000 -0.0
09/02/2023
15.86
 15,157,900 15.82 16.34 15.77 138,900 142,600 -0.1
08/02/2023
15.82
 11,578,100 15.82 16.08 15.73 401,500 400,000 0.0
07/02/2023
15.82
 15,658,900 16.30 16.43 15.82 1,500 2,000 -0.0
06/02/2023
16.30
 16,961,600 16.08 16.34 15.82 0 0 -0.0
03/02/2023
16.08
 20,039,600 16.21 16.34 15.90 0 1,500 -0.0
02/02/2023
16.21
 25,931,700 16.12 16.48 15.99 5,200 1,500 0.1
01/02/2023
16.12
 32,198,300 17.14 17.27 15.95 1,402,600 1,402,600 0
31/01/2023
17.14
 25,095,200 16.96 17.18 16.78 0 0 0.1
30/01/2023
16.96
 23,819,000 17.36 17.40 16.96 10,000 5,200 0.1
27/01/2023
17.36
 24,443,100 17.18 17.84 17.09 6,400 0 0.1
19/01/2023
17.18
 18,347,800 17.31 17.36 17.09 285,547 283,300 0.0
18/01/2023
17.31
 19,675,400 17.27 17.45 17.09 8,000 10,000 -0.0
17/01/2023
17.27
 32,912,200 17.09 17.27 17.05 600 6,400 -0.1
16/01/2023
17.09
 17,941,500 17.09 17.27 16.92 0 2,247 -0.0
13/01/2023
17.09
 25,700,900 16.48 17.18 16.34 0 8,000 -0.2
12/01/2023
16.48
 15,245,400 16.26 16.52 16.21 0 600 -0.0
11/01/2023
16.26
 17,427,300 16.48 16.74 16.26 40,000 40,000 0
10/01/2023
16.48
 13,485,000 16.61 16.74 16.34 0 0 0
09/01/2023
16.61
 18,731,600 16.70 17.00 16.56 0 0 0
06/01/2023
16.70
 31,406,400 16.70 17.31 16.56 1,550,000 0 29.4
05/01/2023
16.70
 15,385,600 16.65 16.78 16.34 250,000 250,000 0
04/01/2023
16.65
 42,535,900 16.30 17.00 16.30 5,000,000 0 94.5
03/01/2023
16.30
 20,274,800 15.77 16.30 15.68 0 0 0.1
30/12/2022
15.77
 10,035,400 15.68 15.95 15.51 3,108 0 0.1
29/12/2022
15.68
 20,198,000 15.99 16.30 15.68 0 5,000,000 -89
28/12/2022
15.99
 17,482,100 15.77 16.30 15.42 0 0 -0.1
27/12/2022
15.77
 14,921,400 15.15 15.77 15.11 5,200 8,308 -0.1

Chính sách bảo mật | Điều khoản sử dụng |