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)
30/03/2023
18.01
 11,924,900 18.09 18.22 17.92 97,439 3,235,697 -65.6
29/03/2023
18.09
 16,599,000 18.18 18.18 17.83 570,200 4,311,900 -78.2
28/03/2023
18.18
 37,168,400 18.40 18.70 17.79 953,770 3,009,200 -43.2
27/03/2023
18.40
 29,328,600 18.31 18.66 18.18 239,500 470,000 -4.9
24/03/2023
18.31
 19,655,000 18.22 18.35 18.05 10,000 717,000 -14.9
23/03/2023
18.22
 22,821,300 18.18 18.31 18.01 300,000 953,700 -13.7
22/03/2023
18.18
 42,033,400 17.62 18.35 17.70 257,200 0 5.3
21/03/2023
17.62
 29,194,300 17.05 17.62 16.88 0 10,000 -0.9
20/03/2023
17.05
 18,939,800 17.05 17.05 16.71 12,530 464,445 -8.9
17/03/2023
17.05
 15,548,900 16.66 17.10 16.75 37,700 257,200 -4.3
16/03/2023
16.66
 4,372,800 17.14 17.14 16.66 0 5,400 -0.1
15/03/2023
17.14
 22,320,800 16.79 17.18 16.92 51,773 12,530 0.8
14/03/2023
16.79
 22,988,900 16.79 16.97 16.53 650,000 37,700 11.9
13/03/2023
16.79
 41,362,700 15.84 16.79 16.10 391,000 253,340 2.7
10/03/2023
15.84
 14,754,800 15.76 15.84 15.50 947,800 999,573 -0.9
09/03/2023
15.76
 15,264,000 15.71 15.84 15.58 0 650,000 -11.8
08/03/2023
15.71
 27,188,600 15.06 15.71 14.89 589,500 1,009,500 -7.6
07/03/2023
15.06
 13,127,900 14.80 15.32 14.98 0 0 1.4
06/03/2023
14.80
 13,129,000 14.72 15.15 14.76 82,500 0 1.4
03/03/2023
14.72
 8,977,500 14.98 15.15 14.63 1,000,000 1,000,000 0
02/03/2023
14.98
 4,287,200 15.11 15.19 14.93 1,600,600 1,600,000 0.0
01/03/2023
15.11
 9,654,500 14.76 15.15 14.46 0 242,500 -4.2
28/02/2023
14.76
 8,629,400 14.72 14.93 14.63 500,000 500,000 0
27/02/2023
14.72
 10,311,400 14.85 14.85 14.33 625,600 600,600 0.4
24/02/2023
14.85
 10,418,800 15.15 15.28 14.85 1,117,348 1,167,800 -0.9
23/02/2023
15.15
 12,660,300 15.11 15.19 14.80 2,980,000 3,000,000 -0.4
22/02/2023
15.11
 16,999,300 15.41 15.58 15.11 3,000,000 3,300,500 -5.2
21/02/2023
15.41
 18,376,200 15.84 15.93 15.41 4,917,650 5,033,998 -2.1
20/02/2023
15.84
 20,553,100 14.98 15.84 14.80 3,100,000 3,240,443 -2.6
17/02/2023
14.98
 10,770,300 15.15 15.15 14.89 16,500 0 0.3
16/02/2023
15.15
 14,454,300 14.89 15.24 14.80 4,659,800 4,658,800 0.0
15/02/2023
14.89
 12,674,000 14.46 14.89 14.46 4,000 0 0.1
14/02/2023
14.46
 16,873,000 14.72 14.89 14.46 603,700 616,500 -0.2
13/02/2023
14.72
 25,784,300 15.15 15.28 14.37 591,500 593,500 -0.0
10/02/2023
15.15
 13,102,800 15.58 15.84 15.15 2,000 4,000 -0.0
09/02/2023
15.58
 15,157,900 15.54 16.06 15.50 138,900 142,600 -0.1
08/02/2023
15.54
 11,578,100 15.54 15.80 15.45 401,500 400,000 0.0
07/02/2023
15.54
 15,658,900 16.02 16.15 15.54 1,500 2,000 -0.0
06/02/2023
16.02
 16,961,600 15.80 16.06 15.54 0 0 -0.0
03/02/2023
15.80
 20,039,600 15.93 16.06 15.63 0 1,500 -0.0
02/02/2023
15.93
 25,931,700 15.84 16.19 15.71 5,200 1,500 0.1
01/02/2023
15.84
 32,198,300 16.84 16.97 15.67 1,402,600 1,402,600 0
31/01/2023
16.84
 25,095,200 16.66 16.88 16.49 0 0 0.1
30/01/2023
16.66
 23,819,000 17.05 17.10 16.66 10,000 5,200 0.1
27/01/2023
17.05
 24,443,100 16.88 17.53 16.79 6,400 0 0.1
19/01/2023
16.88
 18,347,800 17.01 17.05 16.79 285,547 283,300 0.0
18/01/2023
17.01
 19,675,400 16.97 17.14 16.79 8,000 10,000 -0.0
17/01/2023
16.97
 32,912,200 16.79 16.97 16.75 600 6,400 -0.1
16/01/2023
16.79
 17,941,500 16.79 16.97 16.62 0 2,247 -0.0
13/01/2023
16.79
 25,700,900 16.19 16.88 16.06 0 8,000 -0.2
12/01/2023
16.19
 15,245,400 15.97 16.23 15.93 0 600 -0.0
11/01/2023
15.97
 17,427,300 16.19 16.45 15.97 40,000 40,000 0
10/01/2023
16.19
 13,485,000 16.32 16.45 16.06 0 0 0
09/01/2023
16.32
 18,731,600 16.41 16.71 16.28 0 0 0
06/01/2023
16.41
 31,406,400 16.41 17.01 16.28 1,550,000 0 29.4
05/01/2023
16.41
 15,385,600 16.36 16.49 16.06 250,000 250,000 0
04/01/2023
16.36
 42,535,900 16.02 16.71 16.02 5,000,000 0 94.5
03/01/2023
16.02
 20,274,800 15.50 16.02 15.41 0 0 0.1
30/12/2022
15.50
 10,035,400 15.41 15.67 15.24 3,108 0 0.1
29/12/2022
15.41
 20,198,000 15.71 16.02 15.41 0 5,000,000 -89
28/12/2022
15.71
 17,482,100 15.50 16.02 15.15 0 0 -0.1
27/12/2022
15.50
 14,921,400 14.89 15.50 14.85 5,200 8,308 -0.1
26/12/2022
14.89
 26,485,700 15.89 16.02 14.89 0 0 0
23/12/2022
15.89
 16,849,000 15.97 16.15 15.67 1,050,000 1,050,000 0
22/12/2022
15.97
 52,431,700 15.28 16.32 15.54 0 0 0.1
21/12/2022
15.28
 20,499,300 14.98 15.50 14.72 0 0 0.1
20/12/2022
14.98
 25,628,200 15.54 15.54 14.63 6,500 0 0.1
19/12/2022
15.54
 29,429,800 16.02 16.23 15.54 0 0 0
16/12/2022
16.02
 27,564,100 15.76 16.32 15.84 800,000 800,000 0
15/12/2022
15.76
 66,731,500 14.76 15.76 14.76 98 6,500 -0.1
14/12/2022
14.76
 18,923,500 14.80 15.02 14.72 0 0 0.0
13/12/2022
14.80
 18,048,300 14.41 14.80 14.20 850,100 850,000 0.0
12/12/2022
14.41
 23,202,300 14.63 15.11 14.41 2,265,200 2,265,298 -0.0
09/12/2022
14.63
 13,749,900 14.72 14.89 14.41 350,000 350,000 0
08/12/2022
14.72
 29,415,300 14.02 14.98 14.20 500,000 500,100 -0.0
07/12/2022
14.02
 26,221,800 14.63 14.72 13.72 500,188 500,000 0.0
06/12/2022
14.63
 34,482,600 15.71 16.10 14.63 1,087,200 1,087,200 0
05/12/2022
15.71
 43,389,200 14.98 15.93 15.11 954,000 700,000 4.6
02/12/2022
14.98
 25,887,700 14.54 15.06 14.33 717,400 717,588 -0.0
01/12/2022
14.54
 31,045,800 14.54 15.06 14.37 347,048 285,000 1.0
30/11/2022
14.54
 23,312,200 13.98 14.72 13.76 250,000 504,000 -4.3
29/11/2022
13.98
 16,820,500 13.94 14.15 13.46 500,208 500,000 0.0
28/11/2022
13.94
 16,558,000 13.42 14.02 13.50 0 62,048 -1.0
25/11/2022
13.42
 9,694,700 13.07 13.42 13.12 2,400 0 0.0
24/11/2022
13.07
 10,247,900 13.03 13.20 12.60 913 208 0.0
23/11/2022
13.03
 6,000,000 13.42 13.50 13.03 6,850 0 0.1
22/11/2022
13.42
 16,566,500 13.42 14.24 13.07 266,210 2,400 4.1
21/11/2022
13.42
 11,391,400 13.42 13.59 13.07 4,021,860 500,912 54.6
18/11/2022
13.42
 16,315,900 13.42 13.63 12.73 1,226,215 1,214,200 0.2
17/11/2022
13.42
 13,169,500 13.42 13.72 13.29 1,390,600 1,311,000 1.2
16/11/2022
13.42
 29,662,500 12.68 13.55 11.82 726,485 3,788,121 -47.5
15/11/2022
12.68
 18,164,400 13.59 13.59 12.68 100,000 118,800 -0.3
14/11/2022
13.59
 16,001,400 14.11 14.11 13.16 555,739 500,200 0.9
11/11/2022
14.11
 17,937,800 14.11 14.72 14.07 13,666 733,900 -11.7
10/11/2022
14.11
 23,021,600 15.15 15.15 14.11 1,312,600 756,200 9.1
09/11/2022
15.15
 16,395,500 14.89 15.28 14.76 258,700 356,339 -1.7
08/11/2022
14.89
 22,335,400 14.80 14.93 14.41 532,000 513,666 0.3
07/11/2022
14.80
 23,171,500 14.67 15.02 14.59 816,248 1,256,400 -7.5
04/11/2022
14.67
 32,346,400 15.15 15.15 14.33 377,800 546,500 -2.9
03/11/2022
15.15
 11,402,300 15.15 15.28 14.85 0 32,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |