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
(2025-12-31) 		-1 -3.49% 590,625,000 31,239,600 934.1
27.65
30.50
28
2 tháng
(2025-12-01) 		-1.65 -5.63% 935,180,600 57,693,200 1,704.8
26.55
30.50
28
3 tháng
(2025-11-03) 		0.05 0.18% 1,276,882,500 81,338,500 2,389.4
26.55
30.50
28
6 tháng
(2025-08-04) 		1.25 4.73% 3,866,639,300 -38,900,721 -1,787.3
26.40
38.65
28
12 tháng
(2025-02-04) 		9.40 51.47% 7,415,040,600 23,856,352 -883.7
15.53
38.65
28
24 tháng
(2024-02-15) 		9.35 51.07% 11,834,909,900 -220,724,904 -5,484.1
15.53
38.65
28
36 tháng
(2023-02-15) 		12.50 82.45% 15,375,833,000 -318,862,469 -7,508.2
14.98
38.65
28
60 tháng
(2021-02-25) 		14.73 113.97% 23,089,542,500 -495,438,594 -16,348.7
12.91
38.65
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2022
15.15
 26,485,700 16.17 16.30 15.15 0 0 0
23/12/2022
16.17
 16,849,000 16.26 16.43 15.95 1,050,000 1,050,000 0
22/12/2022
16.26
 52,431,700 15.55 16.61 15.82 0 0 0.1
21/12/2022
15.55
 20,499,300 15.24 15.77 14.98 0 0 0.1
20/12/2022
15.24
 25,628,200 15.82 15.82 14.89 6,500 0 0.1
19/12/2022
15.82
 29,429,800 16.30 16.52 15.82 0 0 0
16/12/2022
16.30
 27,564,100 16.04 16.61 16.12 800,000 800,000 0
15/12/2022
16.04
 66,731,500 15.02 16.04 15.02 98 6,500 -0.1
14/12/2022
15.02
 18,923,500 15.07 15.29 14.98 0 0 0.0
13/12/2022
15.07
 18,048,300 14.67 15.07 14.45 850,100 850,000 0.0
12/12/2022
14.67
 23,202,300 14.89 15.37 14.67 2,265,200 2,265,298 -0.0
09/12/2022
14.89
 13,749,900 14.98 15.15 14.67 350,000 350,000 0
08/12/2022
14.98
 29,415,300 14.27 15.24 14.45 500,000 500,100 -0.0
07/12/2022
14.27
 26,221,800 14.89 14.98 13.97 500,188 500,000 0.0
06/12/2022
14.89
 34,482,600 15.99 16.39 14.89 1,087,200 1,087,200 0
05/12/2022
15.99
 43,389,200 15.24 16.21 15.37 954,000 700,000 4.6
02/12/2022
15.24
 25,887,700 14.80 15.33 14.58 717,400 717,588 -0.0
01/12/2022
14.80
 31,045,800 14.80 15.33 14.63 347,048 285,000 1.0
30/11/2022
14.80
 23,312,200 14.23 14.98 14.01 250,000 504,000 -4.3
29/11/2022
14.23
 16,820,500 14.19 14.41 13.70 500,208 500,000 0.0
28/11/2022
14.19
 16,558,000 13.66 14.27 13.74 0 62,048 -1.0
25/11/2022
13.66
 9,694,700 13.30 13.66 13.35 2,400 0 0.0
24/11/2022
13.30
 10,247,900 13.26 13.44 12.82 913 208 0.0
23/11/2022
13.26
 6,000,000 13.66 13.74 13.26 6,850 0 0.1
22/11/2022
13.66
 16,566,500 13.66 14.49 13.30 266,210 2,400 4.1
21/11/2022
13.66
 11,391,400 13.66 13.83 13.30 4,021,860 500,912 54.6
18/11/2022
13.66
 16,315,900 13.66 13.88 12.95 1,226,215 1,214,200 0.2
17/11/2022
13.66
 13,169,500 13.66 13.97 13.52 1,390,600 1,311,000 1.2
16/11/2022
13.66
 29,662,500 12.91 13.79 12.03 726,485 3,788,121 -47.5

Chính sách bảo mật | Điều khoản sử dụng |