Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.40
-0.10
(-0.38%)
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
(2026-05-18) 		-1.10 -4.01% 284,280,800 -33,606,300 0
25.60
28.05
26.50
2 tháng
(2026-04-20) 		-1.21 -4.39% 535,311,600 -46,737,000 0
25.60
28.15
26.50
3 tháng
(2026-03-19) 		1.20 4.76% 910,113,900 -60,482,814 14.8
23.58
28.15
26.50
6 tháng
(2025-12-19) 		-1.60 -5.74% 2,121,283,300 -18,367,114 1,294.6
23.58
29.97
26.50
12 tháng
(2025-06-23) 		8.27 45.75% 6,587,969,700 -11,395,170 -272.0
18.03
37.98
26.50
24 tháng
(2024-06-27) 		8.18 44.98% 11,561,074,600 -175,672,894 -3,453.5
15.26
37.98
26.50
36 tháng
(2023-07-03) 		9.17 53.34% 15,444,990,200 -348,535,588 -6,861.3
15.26
37.98
26.50
60 tháng
(2021-07-13) 		5.83 28.41% 22,555,034,800 -470,469,406 -11,040.6
12.68
37.98
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2023
16.66
 7,579,700 16.62 16.88 16.62 112,500 1,250,000 -22.0
17/05/2023
16.62
 12,684,600 16.97 17.01 16.62 115,900 898,000 -15.3
16/05/2023
16.97
 7,492,900 17.14 17.23 16.97 604,500 1,000,000 -7.8
15/05/2023
17.14
 13,095,400 17.10 17.49 17.10 321,200 2,534,600 -44.2
12/05/2023
17.10
 7,522,200 17.14 17.18 16.92 930,400 403,800 10.4
11/05/2023
17.14
 6,668,100 16.92 17.18 16.97 634,700 100,000 10.6
10/05/2023
16.92
 8,932,500 16.84 16.97 16.84 521,900 1,973,700 -28.3
09/05/2023
16.84
 4,727,700 16.92 16.97 16.79 154,400 100,000 1.1
08/05/2023
16.92
 4,959,900 16.84 17.01 16.79 27,500 1,500 0.5
05/05/2023
16.84
 5,917,600 17.10 17.23 16.84 449,200 1,679,300 -24.1
04/05/2023
17.10
 7,132,400 17.14 17.14 16.88 2,166,500 1,577,400 11.6
28/04/2023
17.14
 6,353,100 16.79 17.14 16.88 216,600 27,400 3.7
27/04/2023
16.79
 5,199,300 16.75 17.05 16.75 520,400 449,200 1.4
26/04/2023
16.75
 7,850,900 16.71 16.79 16.53 882,820 291,200 11.4
25/04/2023
16.71
 7,168,900 16.88 17.10 16.66 1,735,010 1,201,900 10.3
24/04/2023
16.88
 7,087,200 16.84 17.36 16.75 1,141,800 135,800 19.6
21/04/2023
16.84
 8,123,300 16.84 16.97 16.75 1,712,130 525,000 23.1
20/04/2023
16.84
 11,634,500 17.05 17.14 16.66 766,900 754,000 0.3
19/04/2023
17.05
 18,419,600 17.53 17.79 17.05 2,638,000 663,700 38.9
18/04/2023
17.53
 10,605,300 17.70 17.79 17.40 2,096,600 641,648 29.5
17/04/2023
17.70
 5,197,600 17.75 17.83 17.57 182,500 0 3.7
14/04/2023
17.75
 8,543,300 17.83 17.92 17.62 9,100 951,400 -19.3
13/04/2023
17.83
 19,916,500 17.88 17.88 17.49 871,000 875,000 -0.1
12/04/2023
17.88
 8,669,800 18.18 18.22 17.88 1,038,500 787,000 5.2
11/04/2023
18.18
 9,490,100 18.09 18.27 17.92 67,200 2,508,300 -51.3
10/04/2023
18.09
 16,772,700 18.01 18.48 17.92 96,100 1,710,050 -33.7
07/04/2023
18.01
 6,415,900 18.09 18.22 17.88 142,700 500,550 -7.5
06/04/2023
18.09
 12,254,900 18.35 18.61 18.09 1,141,902 767,900 7.8
05/04/2023
18.35
 11,992,000 18.53 18.57 18.31 91,500 4,900 1.8
04/04/2023
18.53
 16,356,500 18.35 18.57 18.18 2,084,700 0 44.6
03/04/2023
18.35
 13,548,900 18.22 18.40 18.09 1,114,917 200 23.6
31/03/2023
18.22
 23,139,600 18.01 18.44 18.01 3,289,059 1,267,269 42.6

Chính sách bảo mật | Điều khoản sử dụng |