Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28
0.35
(1.27%)
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
(2025-12-31) 		-1 -3.49% 590,625,000 31,239,600 934.1
27.65
30.50
28
2 tháng
(2025-12-01) 		-1.65 -5.63% 935,180,600 57,693,200 1,704.8
26.55
30.50
28
3 tháng
(2025-11-03) 		0.05 0.18% 1,276,882,500 81,338,500 2,389.4
26.55
30.50
28
6 tháng
(2025-08-04) 		1.25 4.73% 3,866,639,300 -38,900,721 -1,787.3
26.40
38.65
28
12 tháng
(2025-02-04) 		9.40 51.47% 7,415,040,600 23,856,352 -883.7
15.53
38.65
28
24 tháng
(2024-02-15) 		9.35 51.07% 11,834,909,900 -220,724,904 -5,484.1
15.53
38.65
28
36 tháng
(2023-02-15) 		12.50 82.45% 15,375,833,000 -318,862,469 -7,508.2
14.98
38.65
28
60 tháng
(2021-02-25) 		14.73 113.97% 23,089,542,500 -495,438,594 -16,348.7
12.91
38.65
28
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
17.21
 8,541,400 17.33 17.42 16.98 16 0 0.0
21/09/2022
17.33
 12,579,500 17.62 17.62 17.09 195,000 195,000 0
20/09/2022
17.62
 12,528,400 17.56 17.80 17.33 0 0 0.1
19/09/2022
17.56
 14,967,200 17.94 18.21 17.50 3,500 16 0.1
16/09/2022
17.94
 16,945,700 17.80 18.33 17.86 17 0 0.0
15/09/2022
17.80
 9,271,800 17.80 18.06 17.80 83 0 -0.0
14/09/2022
17.80
 15,232,600 17.92 17.92 17.50 2,638 3,500 0
13/09/2022
17.92
 6,754,100 17.89 18.03 17.83 0 17 0
12/09/2022
17.89
 7,759,400 17.92 18.30 17.86 0 83 0
09/09/2022
17.92
 17,656,800 17.56 18.09 17.56 0 0 0
08/09/2022
17.56
 10,654,300 17.80 17.92 17.56 200,000 200,000 0
07/09/2022
17.80
 18,602,000 18.44 18.44 17.80 350,000 350,000 0
06/09/2022
18.44
 11,575,500 18.39 18.68 18.30 334,800 334,800 0
05/09/2022
18.39
 11,936,400 18.68 18.68 18.36 5,100 0 0.2
31/08/2022
18.68
 8,456,400 18.41 18.68 18.30 0 0 0.0
30/08/2022
18.41
 9,111,400 18.33 18.80 18.33 1,300 0 0.0
29/08/2022
18.33
 17,970,200 18.56 18.56 17.97 0 5,100 -0.2
26/08/2022
18.56
 15,131,200 18.77 19.15 18.39 0 0 0.1
25/08/2022
18.77
 17,456,000 18.44 19.00 18.53 5,900 1,300 0.1
24/08/2022
18.44
 12,754,800 18.33 18.56 18.24 0 6,200 -0.2
23/08/2022
18.33
 8,849,600 18.36 18.36 17.92 0 0 -0.2
22/08/2022
18.36
 13,398,800 18.36 18.56 18.18 100 5,900 -0.2
19/08/2022
18.36
 31,776,400 17.65 18.68 17.65 0 0 0
18/08/2022
17.65
 11,851,100 17.71 17.83 17.59 1,340,000 1,340,000 0
17/08/2022
17.71
 10,393,600 17.71 17.92 17.65 10,000 100 0.3
16/08/2022
17.71
 10,232,300 17.83 17.83 17.59 502,000 500,000 0.1
15/08/2022
17.83
 11,208,300 17.56 17.89 17.62 3,000 0 0.1
12/08/2022
17.56
 8,700,500 17.39 17.56 17.27 400,000 410,000 -0.3
11/08/2022
17.39
 15,022,600 17.68 17.92 17.39 500,000 502,000 -0.1
10/08/2022
17.68
 10,950,100 17.77 17.83 17.59 0 3,000 -0.1
09/08/2022
17.77
 20,344,900 17.62 18.09 17.62 102,000 102,000 0
08/08/2022
17.62
 17,182,600 17.24 17.62 17.15 0 0 0
05/08/2022
17.24
 12,186,100 17.27 17.33 17.00 100,000 100,000 0
04/08/2022
17.27
 18,168,400 17.03 17.59 17.06 750,000 750,000 0
03/08/2022
17.03
 13,033,100 17.06 17.12 16.83 500,000 500,000 0
02/08/2022
17.06
 11,967,000 17.09 17.21 16.89 0 0 0
01/08/2022
17.09
 12,729,400 16.86 17.09 16.77 50,000 50,000 0
29/07/2022
16.86
 12,985,400 16.68 16.86 16.62 566,300 566,300 0
28/07/2022
16.68
 18,936,300 16.27 16.92 16.33 1,150,000 1,150,000 0
27/07/2022
16.27
 6,395,800 16.27 16.30 16.12 2,046,200 2,046,200 0
26/07/2022
16.27
 7,418,900 16.24 16.48 16.18 0 0 3.3
25/07/2022
16.24
 7,813,800 16.53 16.53 16.24 0 0 3.3
22/07/2022
16.53
 7,270,700 16.56 16.74 16.51 189,400 189,400 3.3
21/07/2022
16.56
 9,258,800 16.53 16.65 16.45 0 0 3.3
20/07/2022
16.53
 9,698,300 16.45 16.71 16.51 0 0 3.3
19/07/2022
16.45
 6,233,900 16.53 16.53 16.30 0 0 3.3
18/07/2022
16.53
 7,537,400 16.59 16.83 16.53 0 0 3.3
15/07/2022
16.59
 8,732,200 16.48 16.65 16.48 0 0 3.3
14/07/2022
16.48
 9,794,300 16.30 16.51 16.15 0 0 3.3
13/07/2022
16.30
 10,535,300 16.30 16.56 16.18 0 0 3.3
12/07/2022
16.30
 8,383,200 16.15 16.56 16.12 0 0 3.3
11/07/2022
16.15
 8,474,400 16.80 16.80 16.15 0 0 3.3
08/07/2022
16.80
 7,340,400 16.98 17.12 16.77 875,000 875,700 3.3
07/07/2022
16.98
 7,855,100 16.92 17.06 16.71 0 0 3.3
06/07/2022
16.92
 5,589,500 17.33 17.36 16.92 383,800 270,700 3.3
05/07/2022
17.33
 11,408,500 17.15 17.53 17.15 0 0 -157.3
04/07/2022
17.15
 8,848,600 17.09 17.33 16.95 0 0 -157.3
01/07/2022
17.09
 7,028,900 17.03 17.24 16.51 0 5,405,600 -157.3
30/06/2022
17.03
 7,880,400 17.62 17.74 17.03 0 4,700 -0.1
29/06/2022
17.62
 8,388,900 17.62 17.77 17.33 0 0 0
28/06/2022
17.62
 12,179,100 16.98 17.83 16.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |