Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

24.80
-0.20
(-0.80%)
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
(2026-07-01) 		-2.70 -9.75% 339,395,200 -36,758,932 0
24.35
27.80
24.80
2 tháng
(2026-06-01) 		-1.95 -7.24% 592,190,400 -93,978,911 0
24.35
27.80
24.80
3 tháng
(2026-05-04) 		-1.48 -5.59% 900,461,000 -96,297,048 0
24.35
28.15
24.80
6 tháng
(2026-02-02) 		-2.12 -7.81% 1,833,211,600 -123,064,055 28.0
23.58
28.49
24.80
12 tháng
(2025-08-05) 		-1.04 -3.98% 5,677,463,500 -165,623,976 -1,855.7
23.58
37.98
24.80
24 tháng
(2024-08-12) 		7.64 44% 11,408,278,900 -201,844,367 -2,790.5
15.26
37.98
24.80
36 tháng
(2023-08-16) 		5.61 28.92% 15,302,762,300 -391,944,629 -6,472.7
15.26
37.98
24.80
60 tháng
(2021-08-26) 		5.51 28.24% 22,642,611,500 -526,372,747 -10,665.2
12.68
37.98
24.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |