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)
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
15/11/2022
12.91
 18,164,400 13.83 13.83 12.91 100,000 118,800 -0.3
14/11/2022
13.83
 16,001,400 14.36 14.36 13.39 555,739 500,200 0.9
11/11/2022
14.36
 17,937,800 14.36 14.98 14.32 13,666 733,900 -11.7
10/11/2022
14.36
 23,021,600 15.42 15.42 14.36 1,312,600 756,200 9.1
09/11/2022
15.42
 16,395,500 15.15 15.55 15.02 258,700 356,339 -1.7
08/11/2022
15.15
 22,335,400 15.07 15.20 14.67 532,000 513,666 0.3
07/11/2022
15.07
 23,171,500 14.93 15.29 14.85 816,248 1,256,400 -7.5
04/11/2022
14.93
 32,346,400 15.42 15.42 14.58 377,800 546,500 -2.9
03/11/2022
15.42
 11,402,300 15.42 15.55 15.11 0 32,000 -0.6
02/11/2022
15.42
 21,507,900 15.15 15.68 14.89 50,000 166,248 -2.0
01/11/2022
15.15
 25,628,600 14.41 15.37 14.54 850,010 0 14.6
31/10/2022
14.41
 11,070,200 14.41 14.63 13.79 90,900 0 1.5
28/10/2022
14.41
 8,111,200 14.58 14.89 14.41 1,765,796 1,406,435 5.9
27/10/2022
14.58
 20,959,900 13.70 14.58 13.26 0 700,000 -11.0
26/10/2022
13.70
 7,060,400 13.61 13.88 13.39 0 0 0
25/10/2022
13.61
 15,262,300 13.57 14.14 13.13 0 0 0
24/10/2022
13.57
 10,493,200 13.70 13.79 13.04 0 0 0
21/10/2022
13.70
 13,706,600 14.05 14.10 13.30 0 0 0
20/10/2022
14.05
 8,684,100 14.05 14.23 13.83 0 444,500 -7.1
19/10/2022
14.05
 9,833,500 14.05 14.19 13.83 5,200 212,100 -3.3
18/10/2022
14.05
 7,378,800 14.05 14.41 14.05 4 0 0.0
17/10/2022
14.05
 7,432,900 14.23 14.23 13.48 200 0 0.0
14/10/2022
14.23
 8,932,700 14.10 14.54 14.10 78 5,200 -0.1
13/10/2022
14.10
 11,415,600 14.10 14.27 13.57 668,200 644,004 0.4
12/10/2022
14.10
 10,409,800 13.52 14.27 13.22 65,200 65,400 -0.0
11/10/2022
13.52
 19,258,200 13.52 13.52 12.60 0 78 -0.0
10/10/2022
13.52
 14,888,700 13.52 14.01 12.60 28,700 24,200 0.1
07/10/2022
13.52
 19,180,300 14.54 14.54 13.52 0 0 -0.5
06/10/2022
14.54
 13,937,100 14.98 15.07 13.97 0 0 -0.5
05/10/2022
14.98
 13,912,600 14.80 15.37 14.80 400 28,700 -0.5
04/10/2022
14.80
 17,447,600 14.98 15.46 14.10 0 0 0.0
03/10/2022
14.98
 24,720,900 15.86 15.86 14.76 200 0 0.0
30/09/2022
15.86
 15,853,300 15.86 16.08 15.07 600 400 0.0
29/09/2022
15.86
 5,605,100 16.30 16.56 15.86 22,100 20,000 0.0
28/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
28/09/2022
16.30
 10,527,500 16.10 16.52 16.12 50,000 50,200 -0.0
27/09/2022
16.09
 12,957,000 16.21 16.45 15.95 110,000 110,600 -0.0
26/09/2022
16.21
 17,753,300 16.89 16.89 15.89 0 2,100 -0.1
23/09/2022
16.89
 9,847,300 17.21 17.39 16.86 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |