Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28.20
0.60
(2.17%)
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
(2026-08-18) 		2.70 10.84% 419,348,600 1,215,900 0
24.85
28.25
28.20
2 tháng
(2026-07-20) 		2.60 10.40% 726,067,100 1,215,900 0
24.35
28.25
28.20
3 tháng
(2026-06-19) 		1.70 6.56% 1,012,695,000 1,215,900 0
24.35
28.25
28.20
6 tháng
(2026-03-23) 		4.02 17.04% 1,976,180,800 1,215,900 0
23.58
28.25
28.20
12 tháng
(2025-09-22) 		-1.39 -4.78% 4,979,720,900 1,215,900 0
23.58
33.11
28.20
24 tháng
(2024-09-27) 		8.71 46.09% 11,725,478,100 1,215,900 0
15.26
37.98
28.20
36 tháng
(2023-10-03) 		9.42 51.82% 15,961,992,900 1,215,900 0
15.26
37.98
28.20
60 tháng
(2021-10-13) 		6.33 29.78% 23,872,040,800 -86,119,423 -3,128.2
12.68
37.98
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
17.85
 17,937,600 17.98 18.03 17.76 0 0 0
10/01/2024
17.80
 31,567,400 17.35 17.94 17.35 0 0 0
09/01/2024
17.39
 6,451,500 17.48 17.57 17.35 0 0 0
08/01/2024
17.48
 9,012,800 17.53 17.62 17.39 0 0 0
05/01/2024
17.44
 9,906,800 17.57 17.67 17.35 0 0 0
04/01/2024
17.57
 25,321,300 17.39 17.85 17.21 0 0 0
03/01/2024
17.35
 8,220,900 17.12 17.35 16.94 0 0 0
02/01/2024
17.12
 8,798,600 17.44 17.44 17.12 0 0 0
01/01/2024
17.44
 17,010,800 17.07 17.44 16.98 0 0 0
29/12/2023
17.44
 17,010,800 17.07 17.44 16.98 0 0 0
28/12/2023
17.07
 10,315,400 16.80 17.07 16.76 0 0 0
27/12/2023
16.80
 7,673,900 16.80 16.89 16.67 0 0 0
26/12/2023
16.80
 8,402,900 16.80 16.85 16.58 0 0 0
25/12/2023
16.80
 8,637,100 16.58 16.80 16.58 0 0 0
22/12/2023
16.48
 10,359,500 16.53 16.67 16.39 0 0 0
21/12/2023
16.53
 9,592,700 16.53 16.58 16.35 0 0 0
20/12/2023
16.58
 7,715,000 16.62 16.67 16.39 0 0 0
19/12/2023
16.62
 11,907,200 16.44 16.62 16.35 0 0 0
18/12/2023
16.71
 22,104,100 16.94 16.98 16.39 0 0 0
15/12/2023
16.98
 12,092,300 17.26 17.35 16.94 0 0 0
14/12/2023
17.26
 9,433,900 17.44 17.53 17.21 0 0 0
13/12/2023
17.44
 9,962,400 17.57 17.62 17.35 0 0 0
12/12/2023
17.67
 6,823,800 17.62 17.67 17.44 0 0 0
11/12/2023
17.62
 7,675,600 17.71 17.80 17.44 0 0 0
08/12/2023
17.80
 8,339,400 17.85 17.89 17.53 0 0 0
07/12/2023
17.85
 17,158,000 17.62 17.85 17.39 0 0 0
06/12/2023
17.62
 9,473,600 17.48 17.67 17.39 0 0 0
05/12/2023
17.39
 11,505,600 17.71 17.76 17.39 0 0 0
04/12/2023
17.71
 10,850,300 17.53 17.80 17.48 0 0 0
01/12/2023
17.53
 4,871,900 17.44 17.57 17.30 0 0 0
30/11/2023
17.35
 6,750,000 17.44 17.67 17.35 0 0 0
29/11/2023
17.48
 5,477,900 17.62 17.62 17.48 0 0 0
28/11/2023
17.57
 5,746,400 17.44 17.67 17.30 0 0 0
27/11/2023
17.44
 8,007,700 17.48 17.67 17.39 0 0 0
24/11/2023
17.44
 10,847,900 17.39 17.62 17.26 0 0 0
23/11/2023
17.39
 10,595,200 17.89 17.94 17.39 0 0 0
22/11/2023
17.85
 7,319,900 17.85 17.94 17.62 0 0 0
21/11/2023
17.85
 8,679,600 17.80 18.07 17.71 0 0 0
20/11/2023
17.71
 11,870,100 17.17 18.07 17.12 0 0 0
17/11/2023
17.53
 15,196,300 18.16 18.16 17.26 0 0 0
16/11/2023
18.07
 9,904,000 17.94 18.16 17.94 0 0 0
15/11/2023
18.12
 17,930,900 18.07 18.30 17.98 0 0 0
14/11/2023
17.80
 12,703,100 17.62 18.16 17.53 0 0 0
13/11/2023
17.44
 10,465,400 17.76 17.89 17.30 0 0 0
10/11/2023
17.76
 12,157,400 18.07 18.07 17.76 0 0 0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2023
18.16
 13,599,100 18.62 18.66 18.16 0 0 0
08/11/2023
18.48
 13,583,900 18.01 18.48 17.83 0 0 0
07/11/2023
17.92
 6,341,900 18.09 18.27 17.92 0 0 0
06/11/2023
18.01
 9,583,200 17.49 18.05 17.49 0 0 0
03/11/2023
17.14
 13,532,500 17.70 17.75 17.14 0 0 0
02/11/2023
17.57
 6,159,200 17.27 17.66 17.18 0 0 0
01/11/2023
17.14
 4,810,600 17.31 17.40 17.14 0 0 0
31/10/2023
17.31
 6,938,600 17.14 17.36 16.92 0 0 0
30/10/2023
17.23
 4,922,200 17.31 17.44 17.14 0 0 0
27/10/2023
17.49
 5,693,300 17.49 17.75 17.23 0 0 0
26/10/2023
17.49
 17,363,600 17.92 18.05 16.92 0 0 0
25/10/2023
18.18
 5,160,700 18.22 18.40 18.09 0 0 0
24/10/2023
18.22
 5,469,700 18.05 18.53 18.05 0 0 0
23/10/2023
18.22
 13,595,100 18.70 18.79 17.92 0 0 0
20/10/2023
18.70
 10,805,700 18.70 19.13 18.57 0 0 0
19/10/2023
18.57
 11,470,700 19.22 19.39 18.57 0 0 0
18/10/2023
19.48
 39,738,000 19.48 20.04 18.83 0 0 0
17/10/2023
19.65
 25,974,900 19.44 19.65 19.22 0 0 0
16/10/2023
19.48
 26,096,800 18.79 19.48 18.79 0 0 0
13/10/2023
19.00
 13,714,000 18.74 19.05 18.53 0 0 0
12/10/2023
18.92
 10,399,300 18.96 18.96 18.70 0 0 0
11/10/2023
18.87
 8,928,600 18.70 18.87 18.53 0 0 0
10/10/2023
18.70
 11,693,200 18.48 18.70 18.44 0 0 0
09/10/2023
18.53
 13,601,600 18.18 18.53 17.96 0 0 0
06/10/2023
18.14
 8,351,000 18.14 18.22 17.92 0 0 0
05/10/2023
18.01
 5,682,000 18.09 18.27 18.01 0 0 0
04/10/2023
18.18
 6,975,100 17.75 18.40 17.75 0 0 0
03/10/2023
18.18
 12,856,900 18.61 18.70 17.92 0 0 0
02/10/2023
18.87
 11,272,900 18.70 18.87 18.53 0 0 0
29/09/2023
18.79
 8,454,600 18.44 18.79 18.27 0 0 0
28/09/2023
18.35
 13,128,800 17.96 18.53 17.79 0 0 0
27/09/2023
18.18
 12,676,000 17.75 18.18 17.57 0 0 0
26/09/2023
17.70
 18,954,700 17.83 17.92 17.53 0 0 0
25/09/2023
17.66
 14,432,900 18.35 18.44 17.66 0 0 0
22/09/2023
18.40
 19,598,000 18.35 18.48 18.05 0 0 0
21/09/2023
18.74
 10,971,400 18.79 18.96 18.74 0 0 0
20/09/2023
18.96
 14,203,800 18.87 19.09 18.66 0 0 0
19/09/2023
18.96
 13,549,100 19.09 19.18 18.70 0 0 0
18/09/2023
19.18
 17,640,000 19.48 19.48 18.96 0 0 0
15/09/2023
19.52
 24,180,400 19.44 19.61 19.22 0 0 0
14/09/2023
19.39
 23,071,700 19.39 19.56 19.05 0 0 0
13/09/2023
19.44
 30,576,700 19.31 19.52 19.09 0 0 0
12/09/2023
19.31
 19,787,600 18.96 19.31 18.79 0 0 0
11/09/2023
18.96
 38,037,700 19.13 19.31 18.61 0 0 0
08/09/2023
18.87
 16,766,200 18.83 18.96 18.79 0 0 0
07/09/2023
18.83
 20,570,900 18.96 19.13 18.79 0 0 0
06/09/2023
18.87
 23,267,300 18.40 18.87 18.09 0 0 0
05/09/2023
18.18
 14,495,100 18.35 18.44 18.14 0 0 0
04/09/2023
18.09
 7,668,500 18.09 18.22 17.88 0 0 0
01/09/2023
16.32
 18,731,600 16.62 16.71 16.28 0 0 0
31/08/2023
18.14
 14,336,300 18.01 18.22 17.92 0 0 0
30/08/2023
18.01
 9,352,600 18.09 18.09 17.83 0 0 0
29/08/2023
18.05
 16,213,200 17.62 18.09 17.53 0 0 0
28/08/2023
17.57
 11,608,800 17.49 17.66 17.40 0 0 0
25/08/2023
17.49
 16,068,000 17.70 17.79 17.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |