Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

24.80
-0.20
(-0.80%)
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
(2026-07-01) 		-2.70 -9.75% 339,395,200 -36,758,932 0
24.35
27.80
24.80
2 tháng
(2026-06-01) 		-1.95 -7.24% 592,190,400 -93,978,911 0
24.35
27.80
24.80
3 tháng
(2026-05-04) 		-1.48 -5.59% 900,461,000 -96,297,048 0
24.35
28.15
24.80
6 tháng
(2026-02-02) 		-2.12 -7.81% 1,833,211,600 -123,064,055 28.0
23.58
28.49
24.80
12 tháng
(2025-08-05) 		-1.04 -3.98% 5,677,463,500 -165,623,976 -1,855.7
23.58
37.98
24.80
24 tháng
(2024-08-12) 		7.64 44% 11,408,278,900 -201,844,367 -2,790.5
15.26
37.98
24.80
36 tháng
(2023-08-16) 		5.61 28.92% 15,302,762,300 -391,944,629 -6,472.7
15.26
37.98
24.80
60 tháng
(2021-08-26) 		5.51 28.24% 22,642,611,500 -526,372,747 -10,665.2
12.68
37.98
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
18.53
 13,601,600 18.14 18.53 17.96 455,700 475,600 -0.3
06/10/2023
18.14
 8,351,000 18.01 18.22 17.92 1,554,600 1,715,800 -3.4
05/10/2023
18.01
 5,682,000 18.18 18.27 18.01 580,600 677,400 -2.0
04/10/2023
18.18
 6,975,100 18.18 18.40 17.75 1,144,700 981,400 3.4
03/10/2023
18.18
 12,856,900 18.87 18.87 17.92 595,600 2,775,700 -46.0
02/10/2023
18.87
 11,272,900 18.79 18.87 18.53 180,800 1,738,500 -33.7
29/09/2023
18.79
 8,454,600 18.35 18.79 18.27 686,900 845,600 -3.3
28/09/2023
18.35
 13,128,800 18.18 18.53 17.79 448,000 1,756,300 -27.2
27/09/2023
18.18
 12,676,000 17.70 18.18 17.57 1,713,300 799,400 18.5
26/09/2023
17.70
 18,954,700 17.66 17.92 17.53 2,455,600 1,281,800 24.0
25/09/2023
17.66
 14,432,900 18.40 18.44 17.66 1,904,600 1,883,600 0.8
22/09/2023
18.40
 19,598,000 18.74 18.74 18.05 1,308,200 2,189,600 -18.7
21/09/2023
18.74
 10,971,400 18.96 18.96 18.74 1,019,700 1,291,700 -5.9
20/09/2023
18.96
 14,203,800 18.96 19.09 18.66 881,800 1,803,400 -20.0
19/09/2023
18.96
 13,549,100 19.18 19.18 18.70 816,700 700,400 2.5
18/09/2023
19.18
 17,640,000 19.52 19.52 18.96 0 0 0
15/09/2023
19.52
 24,180,400 19.39 19.61 19.22 981,000 889,800 1.9
14/09/2023
19.39
 23,071,700 19.44 19.56 19.05 3,093,600 1,504,500 35.4
13/09/2023
19.44
 30,576,700 19.31 19.52 19.09 1,485,200 2,255,000 -17.1
12/09/2023
19.31
 19,787,600 18.96 19.31 18.79 898,600 1,124,900 -5.0
11/09/2023
18.96
 38,037,700 18.87 19.31 18.61 1,017,900 1,885,600 -18.8
08/09/2023
18.87
 16,766,200 18.83 18.96 18.79 2,129,400 873,900 27.3
07/09/2023
18.83
 20,570,900 18.87 19.13 18.79 603,100 1,738,400 -24.9
06/09/2023
18.87
 23,267,300 18.18 18.87 18.09 540,600 2,762,200 -47.2
05/09/2023
18.18
 14,495,100 18.14 18.44 18.14 534,700 1,470,600 -19.8
31/08/2023
18.14
 14,336,300 18.01 18.22 17.92 838,400 2,299,900 -30.4
30/08/2023
18.01
 9,352,600 18.05 18.09 17.83 1,220,500 2,248,900 -21.3
29/08/2023
18.05
 16,213,200 17.57 18.09 17.53 958,200 1,939,800 -20.0
28/08/2023
17.57
 11,608,800 17.49 17.66 17.40 782,500 3,983,600 -64.8
25/08/2023
17.49
 16,068,000 17.75 17.79 17.31 762,900 5,436,400 -94.8
24/08/2023
17.75
 9,969,500 17.53 17.75 17.44 746,800 2,375,400 -33.2
23/08/2023
17.53
 14,416,600 17.83 18.05 17.53 403,700 5,015,100 -94.4
22/08/2023
17.83
 21,183,300 18.01 18.05 17.36 1,558,700 5,419,500 -78.7
21/08/2023
18.01
 12,657,600 17.83 18.18 17.66 1,292,300 200,300 22.6
18/08/2023
17.83
 34,224,900 19.18 19.18 17.83 1,734,200 3,650,500 -41.1
17/08/2023
19.18
 15,635,100 19.39 19.61 19.18 162,700 1,672,900 -33.8
16/08/2023
19.39
 39,587,900 19.05 19.56 18.74 361,400 3,223,700 -63.2
15/08/2023
19.05
 18,407,400 19.00 19.05 18.74 63,400 6,124,300 -131.9
14/08/2023
19.00
 11,667,300 19.05 19.05 18.87 612,100 2,873,600 -49.5
11/08/2023
19.05
 12,402,500 19.00 19.05 18.66 264,400 2,197,500 -41.8
10/08/2023
19.00
 19,843,500 19.09 19.09 18.66 713,500 3,511,700 -60.8
09/08/2023
19.09
 21,337,900 19.22 19.22 18.79 849,900 445,200 8.9
08/08/2023
19.22
 13,851,300 19.61 19.61 19.22 705,400 1,151,500 -9.9
07/08/2023
19.61
 20,240,800 19.22 19.91 19.31 1,003,300 2,298,900 -29.3
04/08/2023
19.22
 15,491,700 18.79 19.22 18.70 2,033,400 1,008,400 22.3
03/08/2023
18.79
 15,903,700 19.05 19.05 18.70 563,300 1,025,700 -10.1
02/08/2023
19.05
 17,047,500 19.00 19.26 18.79 1,045,300 2,732,900 -37.1
01/08/2023
19.00
 25,773,800 19.18 19.22 18.74 2,315,900 869,400 31.7
31/07/2023
19.18
 19,655,800 19.13 19.26 18.96 2,152,300 1,644,100 11.0
28/07/2023
19.13
 18,133,600 18.83 19.13 18.70 3,253,000 1,746,400 33.0
27/07/2023
18.83
 17,807,700 18.92 18.92 18.61 1,861,000 1,175,400 14.8
26/07/2023
18.92
 17,436,600 18.92 18.96 18.66 1,462,300 553,100 19.8
25/07/2023
18.92
 26,110,300 18.92 19.35 18.87 2,165,700 2,229,700 -1.4
24/07/2023
18.92
 24,112,900 18.44 18.96 18.44 1,062,900 212,500 18.3
21/07/2023
18.44
 25,154,100 18.18 18.57 18.01 659,800 566,400 2.1
20/07/2023
18.18
 19,553,900 17.88 18.18 17.75 4,336,700 55,300 88.9
19/07/2023
17.88
 22,965,200 18.14 18.18 17.88 763,600 832,500 -1.5
18/07/2023
18.14
 37,316,000 17.70 18.27 17.57 1,060,700 2,050,100 -20.6
17/07/2023
17.70
 34,232,500 17.23 17.75 17.36 552,500 3,617,000 -62.3
14/07/2023
17.23
 17,478,700 17.27 17.40 16.97 111,300 2,275,800 -43.0
13/07/2023
17.27
 16,403,200 17.10 17.27 17.01 192,900 2,917,800 -53.8
12/07/2023
17.10
 12,800,600 17.23 17.31 17.01 116,900 2,672,400 -50.5
11/07/2023
17.23
 19,607,100 17.36 17.57 17.14 577,000 1,280,900 -14.1
10/07/2023
17.36
 15,275,400 17.18 17.44 17.14 720,600 707,200 0.4
07/07/2023
17.18
 8,345,400 16.92 17.18 16.88 435,100 160,200 5.4
06/07/2023
16.92
 16,274,900 17.27 17.40 16.92 786,300 376,300 8.1
05/07/2023
17.27
 19,455,100 17.23 17.57 17.23 501,800 2,614,100 -42.4
04/07/2023
17.23
 6,891,400 17.18 17.27 17.10 840,500 195,700 12.8
03/07/2023
17.18
 9,808,600 17.18 17.31 17.10 127,400 424,900 -5.9
30/06/2023
17.18
 12,376,000 17.27 17.31 17.10 233,000 169,200 1.3
29/06/2023
17.27
 16,785,000 17.57 17.70 17.23 627,900 512,800 2.2
28/06/2023
17.57
 16,202,400 17.40 17.62 17.36 649,100 807,800 -3.2
27/06/2023
17.40
 14,429,100 17.53 17.70 17.40 786,100 1,160,900 -7.6
26/06/2023
17.53
 15,969,900 17.49 17.75 17.27 226,400 2,973,400 -55.6
23/06/2023
17.49
 41,452,300 16.97 17.66 17.01 83,500 4,777,800 -94.7
22/06/2023
16.97
 12,409,600 17.01 17.18 16.97 827,000 889,700 -1.2
21/06/2023
17.01
 8,111,300 16.88 17.01 16.79 71,600 1,096,800 -20.0
20/06/2023
16.88
 14,470,100 16.84 16.92 16.66 135,500 2,450,300 -44.9
19/06/2023
16.84
 12,070,100 16.92 17.01 16.66 234,600 84,000 2.9
16/06/2023
16.92
 33,727,700 17.05 17.40 16.88 1,596,100 2,121,600 -10.4
15/06/2023
17.05
 9,431,000 17.10 17.18 16.92 1,205,000 1,368,800 -3.2
14/06/2023
17.10
 25,385,000 16.88 17.40 16.92 575,600 2,938,600 -46.9
13/06/2023
16.88
 9,666,700 16.97 17.10 16.79 206,100 2,750,200 -49.7
12/06/2023
16.97
 8,506,300 16.88 17.05 16.75 15,800 585,900 -11.1
09/06/2023
16.88
 9,596,000 16.88 16.97 16.71 511,800 3,000 9.9
08/06/2023
16.88
 16,595,600 17.23 17.36 16.88 1,050,100 717,900 6.5
07/06/2023
17.23
 16,189,900 17.18 17.40 17.10 763,600 150,000 12.2
06/06/2023
17.18
 14,948,300 17.10 17.31 17.05 935,600 2,775,000 -36.6
05/06/2023
17.10
 13,421,500 17.18 17.44 17.10 1,517,400 132,000 27.4
02/06/2023
17.18
 24,536,300 16.79 17.49 16.92 132,200 2,840,600 -53.9
01/06/2023
16.79
 9,750,400 16.71 16.79 16.62 244,500 1,034,900 -15.3
31/05/2023
16.71
 7,913,900 16.84 16.92 16.66 156,700 199,400 -0.8
30/05/2023
16.84
 8,975,200 16.75 16.88 16.75 1,100 531,600 -10.3
29/05/2023
16.75
 7,043,800 16.58 16.84 16.62 15,700 1,040,500 -19.8
26/05/2023
16.58
 6,988,000 16.62 16.71 16.53 26,500 150,000 -2.4
25/05/2023
16.62
 7,299,200 16.79 16.84 16.62 221,000 681,400 -8.9
24/05/2023
16.79
 8,335,700 16.97 17.05 16.79 1,222,100 686,800 10.4
23/05/2023
16.97
 7,014,700 17.01 17.14 16.88 503,000 459,500 0.8
22/05/2023
17.01
 11,445,400 16.75 17.05 16.71 216,500 764,000 -10.6
19/05/2023
16.75
 6,346,900 16.66 16.79 16.62 64,400 738,000 -13.0

Chính sách bảo mật | Điều khoản sử dụng |