Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

25.60
-0.10
(-0.39%)
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
(2026-02-23) 		-3.10 -10.76% 316,106,900 8,420,200 251.3
24.80
29
25.60
2 tháng
(2026-01-19) 		-3.95 -13.32% 707,328,800 4,782,900 182.2
24.80
29.75
25.60
3 tháng
(2025-12-18) 		-2.60 -9.19% 1,209,894,600 43,741,400 1,325.1
24.80
30.50
25.60
6 tháng
(2025-09-19) 		-4.70 -15.46% 2,815,856,200 51,044,600 1,419.3
24.80
33.70
25.60
12 tháng
(2025-03-24) 		6.62 34.69% 7,243,954,300 43,720,567 -482.3
15.53
38.65
25.60
24 tháng
(2024-03-28) 		7.54 41.49% 11,828,094,100 -161,752,991 -4,338.8
15.53
38.65
25.60
36 tháng
(2023-04-03) 		7.02 37.59% 15,251,311,300 -310,080,543 -7,310.9
15.53
38.65
25.60
60 tháng
(2021-04-13) 		9.48 58.46% 23,404,240,500 -492,639,204 -16,167.7
12.91
38.65
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |