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)
24/08/2023
17.75
 9,969,500 17.53 17.75 17.44 0 0 0
23/08/2023
17.53
 14,416,600 17.96 18.05 17.53 0 0 0
22/08/2023
17.83
 21,183,300 17.96 18.05 17.36 0 0 0
21/08/2023
18.01
 12,657,600 17.83 18.18 17.66 0 0 0
18/08/2023
17.83
 34,224,900 19.05 19.09 17.83 0 0 0
17/08/2023
19.18
 15,635,100 19.48 19.61 19.18 0 0 0
16/08/2023
19.39
 39,587,900 18.96 19.56 18.74 0 0 0
15/08/2023
19.05
 18,407,400 19.00 19.05 18.74 0 0 0
14/08/2023
19.00
 11,667,300 18.96 19.05 18.87 0 0 0
11/08/2023
19.05
 12,402,500 19.00 19.05 18.66 0 0 0
10/08/2023
19.00
 19,843,500 19.09 19.09 18.66 0 0 0
09/08/2023
19.09
 21,337,900 19.13 19.22 18.79 0 0 0
08/08/2023
19.22
 13,851,300 19.61 19.61 19.22 0 0 0
07/08/2023
19.61
 20,240,800 19.44 19.91 19.31 0 0 0
04/08/2023
19.22
 15,491,700 18.87 19.22 18.70 0 0 0
03/08/2023
18.79
 15,903,700 19.00 19.05 18.70 0 0 0
02/08/2023
19.05
 17,047,500 19.00 19.26 18.79 0 0 0
01/08/2023
19.00
 25,773,800 19.18 19.22 18.74 0 0 0
31/07/2023
19.18
 19,655,800 19.18 19.26 18.96 0 0 0
28/07/2023
19.13
 18,133,600 18.83 19.13 18.70 0 0 0
27/07/2023
18.83
 17,807,700 18.87 18.92 18.61 0 0 0
26/07/2023
18.92
 17,436,600 18.87 18.96 18.66 0 0 0
25/07/2023
18.92
 26,110,300 18.96 19.35 18.87 0 0 0
24/07/2023
18.92
 24,112,900 18.61 18.96 18.44 0 0 0
21/07/2023
18.53
 28,604,200 18.14 18.57 18.01 0 0 0
20/07/2023
18.18
 19,553,900 17.83 18.18 17.75 0 0 0
19/07/2023
17.88
 22,965,200 18.18 18.18 17.88 0 0 0
18/07/2023
18.14
 37,316,000 17.70 18.27 17.57 0 0 0
17/07/2023
17.70
 34,232,500 17.40 17.75 17.36 0 0 0
14/07/2023
17.23
 17,478,700 17.36 17.40 16.97 0 0 0
13/07/2023
17.27
 16,403,200 17.23 17.27 17.01 0 0 0
12/07/2023
17.01
 13,715,900 17.31 17.31 17.01 0 0 0
11/07/2023
17.23
 19,607,100 17.57 17.57 17.14 0 0 0
10/07/2023
17.36
 15,275,400 17.27 17.44 17.14 0 0 0
07/07/2023
17.18
 8,345,400 16.97 17.18 16.88 0 0 0
06/07/2023
16.92
 16,274,900 17.27 17.40 16.92 0 0 0
05/07/2023
17.27
 20,485,400 17.23 17.57 17.23 0 0 0
04/07/2023
17.18
 7,339,700 17.18 17.27 17.10 0 0 0
03/07/2023
17.18
 9,808,600 17.18 17.31 17.10 0 0 0
30/06/2023
17.18
 12,376,000 17.23 17.31 17.10 0 0 0
29/06/2023
17.23
 18,446,100 17.57 17.70 17.23 0 0 0
28/06/2023
17.53
 16,754,200 17.49 17.62 17.36 0 0 0
27/06/2023
17.40
 14,429,100 17.70 17.70 17.40 0 0 0
26/06/2023
17.53
 16,576,800 17.75 17.75 17.27 0 0 0
23/06/2023
17.49
 42,322,900 17.05 17.66 17.01 0 0 0
22/06/2023
16.97
 12,409,600 17.10 17.18 16.97 0 0 0
21/06/2023
17.01
 8,111,300 16.88 17.01 16.79 0 0 0
20/06/2023
16.88
 14,470,100 16.84 16.92 16.66 0 0 0
19/06/2023
16.84
 12,070,100 16.92 17.01 16.66 0 0 0
16/06/2023
16.92
 33,727,700 17.18 17.40 16.88 0 0 0
15/06/2023
17.05
 9,431,000 17.10 17.18 16.92 0 0 0
14/06/2023
17.10
 25,385,000 16.97 17.40 16.92 0 0 0
13/06/2023
16.88
 9,666,700 17.05 17.10 16.79 0 0 0
12/06/2023
16.97
 8,506,300 17.05 17.05 16.75 0 0 0
09/06/2023
16.88
 9,596,000 16.97 16.97 16.71 0 0 0
08/06/2023
16.88
 16,595,600 17.23 17.36 16.88 0 0 0
07/06/2023
17.23
 16,189,900 17.31 17.40 17.10 0 0 0
06/06/2023
17.18
 14,948,300 17.10 17.31 17.05 0 0 0
05/06/2023
17.10
 13,421,500 17.40 17.44 17.10 0 0 0
02/06/2023
17.18
 24,536,300 16.97 17.49 16.92 0 0 0
01/06/2023
16.79
 9,750,400 16.71 16.79 16.62 0 0 0
31/05/2023
16.71
 7,913,900 16.92 16.92 16.66 0 0 0
30/05/2023
16.84
 8,975,200 16.88 16.88 16.75 0 0 0
29/05/2023
16.75
 7,043,800 16.62 16.84 16.62 0 0 0
26/05/2023
16.58
 6,988,000 16.71 16.71 16.53 0 0 0
25/05/2023
16.62
 7,299,200 16.75 16.84 16.62 0 0 0
24/05/2023
16.79
 8,335,700 17.01 17.05 16.79 0 0 0
23/05/2023
16.92
 7,235,600 17.10 17.14 16.88 0 0 0
22/05/2023
17.05
 12,024,200 16.71 17.05 16.71 0 0 0
19/05/2023
16.71
 6,594,600 16.71 16.79 16.62 0 0 0
18/05/2023
16.66
 7,579,700 16.71 16.88 16.62 0 0 0
17/05/2023
16.62
 12,684,600 16.97 17.01 16.62 0 0 0
16/05/2023
16.97
 7,492,900 17.23 17.23 16.97 0 0 0
15/05/2023
17.14
 13,095,400 17.14 17.49 17.10 0 0 0
12/05/2023
17.10
 7,522,200 17.14 17.18 16.92 0 0 0
11/05/2023
17.14
 6,668,100 16.97 17.18 16.97 0 0 0
10/05/2023
16.92
 8,932,500 16.88 16.97 16.84 0 0 0
09/05/2023
16.84
 4,727,700 16.92 16.97 16.79 0 0 0
08/05/2023
16.84
 5,491,600 16.84 17.01 16.79 0 0 0
05/05/2023
16.84
 5,917,600 16.97 17.23 16.84 0 0 0
04/05/2023
16.92
 7,484,200 16.92 17.14 16.88 0 0 0
03/05/2023
14.72
 8,977,500 15.11 15.15 14.63 0 0 0
02/05/2023
15.80
 20,039,600 16.02 16.06 15.63 0 0 0
01/05/2023
16.41
 15,385,600 16.45 16.49 16.06 0 0 0
28/04/2023
17.23
 8,573,200 16.92 17.23 16.88 0 0 0
27/04/2023
16.79
 5,199,300 16.75 17.05 16.75 0 0 0
26/04/2023
16.75
 7,850,900 16.71 16.79 16.53 0 0 0
25/04/2023
16.71
 7,168,900 17.05 17.10 16.66 0 0 0
24/04/2023
16.88
 7,087,200 16.84 17.36 16.75 0 0 0
21/04/2023
16.84
 8,123,300 16.75 16.97 16.75 0 0 0
20/04/2023
16.75
 12,244,000 17.01 17.14 16.66 0 0 0
19/04/2023
17.05
 18,419,600 17.70 17.79 17.05 0 0 0
18/04/2023
17.53
 10,605,300 17.70 17.79 17.40 0 0 0
17/04/2023
17.70
 5,197,600 17.70 17.83 17.57 0 0 0
14/04/2023
17.75
 8,543,300 17.83 17.92 17.62 0 0 0
13/04/2023
17.83
 19,916,500 17.88 17.88 17.49 0 0 0
12/04/2023
17.88
 8,669,800 18.18 18.22 17.88 0 0 0
11/04/2023
18.18
 9,490,100 18.09 18.27 17.92 0 0 0
10/04/2023
18.09
 16,772,700 18.09 18.48 17.92 0 0 0
07/04/2023
18.09
 7,668,500 18.09 18.22 17.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |