Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

21.80
0.10
(0.46%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiệnTin tức

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
(2023-09-05) 		0.80 3.81% 365,635,800 40,701,891 887.8
20.40
22.55
21.80
2 tháng
(2023-08-03) 		0.10 0.46% 730,035,700 -724,766 13.2
20.20
22.65
21.80
3 tháng
(2023-07-04) 		1.90 9.55% 1,167,867,400 -5,235,866 -67.4
19.55
22.65
21.80
6 tháng
(2023-04-05) 		0.60 2.83% 1,873,477,200 -30,994,052 -582.4
19.15
22.65
21.80
12 tháng
(2022-10-07) 		6.45 42.02% 4,253,077,800 -36,440,990 -685.7
14.65
22.65
21.80
24 tháng
(2021-10-12) 		-2.67 -10.90% 7,686,863,000 -118,610,084 -3,722.3
14.65
26.63
21.80
36 tháng
(2020-10-19) 		12.74 140.73% 10,809,918,310 -211,056,556 -9,435.0
8.59
26.93
21.80
60 tháng
(2018-10-29) 		14.24 188.53% 12,343,930,940 -216,364,338 -9,511.1
6.28
26.93
21.80
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 02/10/2023
21.80
0.10
 11,272,900 21.60 21.80 21.40 101,700 202,106 -2.2
#2 29/09/2023
21.70
0.50
 8,454,600 21.30 21.70 21.10 686,901 845,600 -3.4
#3 28/09/2023
21.20
0.20
 13,128,800 20.75 21.40 20.55 448,000 1,756,378 -27.2
#4 27/09/2023
21
0.55
 12,676,000 20.50 21 20.30 1,713,300 799,400 19.2
#5 26/09/2023
20.45
0.05
 18,954,700 20.60 20.70 20.25 2,455,600 1,281,800 24.0
#6 25/09/2023
20.40
-0.85
 14,432,900 21.20 21.30 20.40 1,904,600 1,883,637 0.4
#7 22/09/2023
21.25
-0.40
 19,598,000 21.20 21.35 20.85 1,308,250 2,189,618 -18.7
#8 21/09/2023
21.65
-0.25
 10,971,400 21.70 21.90 21.65 1,019,890 1,291,700 -5.9
#9 20/09/2023
21.90
0
 14,203,800 21.80 22.05 21.55 881,800 1,803,482 -20.2
#10 19/09/2023
21.90
-0.25
 13,549,100 22.05 22.15 21.60 816,700 700,400 2.5
#11 18/09/2023
22.15
-0.40
 17,640,000 22.50 22.50 21.90 0 0 0
#12 15/09/2023
22.55
0.15
 24,180,400 22.45 22.65 22.20 981,000 869,800 2.4
#13 14/09/2023
22.40
-0.05
 23,071,700 22.40 22.60 22 3,093,629 1,504,500 35.6
#14 13/09/2023
22.45
0.15
 30,576,700 22.30 22.55 22.05 1,485,200 2,255,000 -17.3
#15 12/09/2023
22.30
0.40
 19,787,600 21.90 22.30 21.70 898,600 1,124,900 -5.0
#16 11/09/2023
21.90
0.10
 38,037,700 22.10 22.30 21.50 1,017,942 1,885,600 -19.0
#17 08/09/2023
21.80
0.05
 16,766,200 21.75 21.90 21.70 24,929,400 873,900 524.4
#18 07/09/2023
21.75
-0.05
 20,570,900 21.90 22.10 21.70 603,100 1,738,400 -24.7
#19 06/09/2023
21.80
0.80
 23,267,300 21.25 21.80 20.90 23,060,600 2,762,200 442.5
#20 05/09/2023
21
0.05
 14,495,100 21.20 21.30 20.95 534,700 1,470,600 -19.7
#21 31/08/2023
20.95
0.15
 14,336,300 20.80 21.05 20.70 838,400 2,254,500 -29.5
#22 30/08/2023
20.80
-0.05
 9,352,600 20.85 20.90 20.60 1,220,500 2,248,900 -21.4
#23 29/08/2023
20.85
0.55
 16,213,200 20.30 20.90 20.25 958,200 1,939,800 -20.5
#24 28/08/2023
20.30
0.10
 11,608,800 20.20 20.40 20.10 782,500 3,983,695 -65.0
#25 25/08/2023
20.20
-0.30
 16,068,000 20.50 20.55 20 762,900 5,436,400 -94.4
#26 24/08/2023
20.50
0.25
 9,969,500 20.25 20.50 20.15 746,800 2,375,456 -33.4
#27 23/08/2023
20.25
-0.35
 14,416,600 20.60 20.85 20.25 403,700 5,015,100 -93.4
#28 22/08/2023
20.60
-0.20
 21,183,300 20.80 20.85 20.05 1,558,700 5,419,519 -79.5
#29 21/08/2023
20.80
0.20
 12,657,600 20.60 21 20.40 1,292,300 200,300 22.7
#30 18/08/2023
20.60
-1.55
 34,224,900 22.15 22.15 20.60 1,734,203 3,650,500 -39.5
#31 17/08/2023
22.15
-0.25
 15,635,100 22.40 22.65 22.15 162,700 2,672,990 -55.6
#32 16/08/2023
22.40
0.40
 39,587,900 22 22.60 21.65 361,400 3,223,700 -63.2
#33 15/08/2023
22
0.05
 18,407,400 21.95 22 21.65 63,400 6,124,300 -131.9
#34 14/08/2023
21.95
-0.05
 11,667,300 22 22 21.80 612,100 2,873,600 -49.5
#35 11/08/2023
22
0.05
 12,402,500 21.95 22 21.55 264,400 2,197,500 -41.8
#36 10/08/2023
21.95
-0.10
 19,843,500 22.05 22.05 21.55 713,500 3,511,700 -60.8
#37 09/08/2023
22.05
-0.15
 21,337,900 22.20 22.20 21.70 849,900 445,200 8.9
#38 08/08/2023
22.20
-0.45
 13,851,300 22.65 22.65 22.20 705,400 1,151,500 -9.9
#39 07/08/2023
22.65
0.45
 20,240,800 22.20 23 22.30 1,003,300 2,298,900 -29.3
#40 04/08/2023
22.20
0.50
 15,491,700 21.70 22.20 21.60 2,033,400 1,008,400 22.3
#41 03/08/2023
21.70
-0.30
 15,903,700 22 22 21.60 563,300 1,025,700 -10.1
#42 02/08/2023
22
0.05
 17,047,500 21.95 22.25 21.70 1,045,300 2,732,900 -37.1
#43 01/08/2023
21.95
-0.20
 25,773,800 22.15 22.20 21.65 2,315,900 869,400 31.7
#44 31/07/2023
22.15
0.05
 19,655,800 22.10 22.25 21.90 2,152,300 1,644,100 11.0
#45 28/07/2023
22.10
0.35
 18,133,600 21.75 22.10 21.60 3,253,000 1,746,400 33.0
#46 27/07/2023
21.75
-0.10
 17,807,700 21.85 21.85 21.50 1,861,000 1,175,400 14.8
#47 26/07/2023
21.85
0
 17,436,600 21.85 21.90 21.55 1,462,300 553,100 19.8
#48 25/07/2023
21.85
0
 26,110,300 21.85 22.35 21.80 2,165,700 2,229,700 -1.4
#49 24/07/2023
21.85
0.55
 24,112,900 21.30 21.90 21.30 1,062,900 212,500 18.3
#50 21/07/2023
21.30
0.30
 25,154,100 21 21.45 20.80 659,800 566,400 2.1
#51 20/07/2023
21
0.35
 19,553,900 20.65 21 20.50 4,336,700 55,300 88.9
#52 19/07/2023
20.65
-0.30
 22,965,200 20.95 21 20.65 763,600 832,500 -1.5
#53 18/07/2023
20.95
0.50
 37,316,000 20.45 21.10 20.30 1,060,700 2,050,100 -20.6
#54 17/07/2023
20.45
0.55
 34,232,500 19.90 20.50 20.05 552,500 3,617,000 -62.3
#55 14/07/2023
19.90
-0.05
 17,478,700 19.95 20.10 19.60 111,300 2,275,800 -43.0
#56 13/07/2023
19.95
0.20
 16,403,200 19.75 19.95 19.65 192,900 2,917,800 -53.8
#57 12/07/2023
19.75
-0.15
 12,800,600 19.90 20 19.65 116,900 2,672,400 -50.5
#58 11/07/2023
19.90
-0.15
 19,607,100 20.05 20.30 19.80 577,000 1,280,900 -14.1
#59 10/07/2023
20.05
0.20
 15,275,400 19.85 20.15 19.80 720,600 707,200 0.4
#60 07/07/2023
19.85
0.30
 8,345,400 19.55 19.85 19.50 435,100 160,200 5.4
#61 06/07/2023
19.55
-0.40
 16,274,900 19.95 20.10 19.55 786,300 376,300 8.1
#62 05/07/2023
19.95
0.05
 19,455,100 19.90 20.30 19.90 501,800 2,614,100 -42.4
#63 04/07/2023
19.90
0.05
 6,891,400 19.85 19.95 19.75 840,500 195,700 12.8
#64 03/07/2023
19.85
0
 9,808,600 19.85 20 19.75 127,400 424,900 -5.9
#65 30/06/2023
19.85
-0.10
 12,376,000 19.95 20 19.75 233,000 169,200 1.3
#66 29/06/2023
19.95
-0.35
 16,785,000 20.30 20.45 19.90 627,900 512,800 2.2
#67 28/06/2023
20.30
0.20
 16,202,400 20.10 20.35 20.05 649,100 807,800 -3.2
#68 27/06/2023
20.10
-0.15
 14,429,100 20.25 20.45 20.10 786,100 1,160,900 -7.6
#69 26/06/2023
20.25
0.05
 15,969,900 20.20 20.50 19.95 226,400 2,973,400 -55.6
#70 23/06/2023
20.20
0.60
 41,452,300 19.60 20.40 19.65 83,500 4,777,800 -94.7
#71 22/06/2023
19.60
-0.05
 12,409,600 19.65 19.85 19.60 827,000 889,700 -1.2
#72 21/06/2023
19.65
0.15
 8,111,300 19.50 19.65 19.40 71,600 1,096,800 -20.0
#73 20/06/2023
19.50
0.05
 14,470,100 19.45 19.55 19.25 135,500 2,450,300 -44.9
#74 19/06/2023
19.45
-0.10
 12,070,100 19.55 19.65 19.25 234,600 84,000 2.9
#75 16/06/2023
19.55
-0.15
 33,727,700 19.70 20.10 19.50 1,596,100 2,121,600 -10.4
#76 15/06/2023
19.70
-0.05
 9,431,000 19.75 19.85 19.55 1,205,000 1,368,800 -3.2
#77 14/06/2023
19.75
0.25
 25,385,000 19.50 20.10 19.55 575,600 2,938,600 -46.9
#78 13/06/2023
19.50
-0.10
 9,666,700 19.60 19.75 19.40 206,100 2,750,200 -49.7
#79 12/06/2023
19.60
0.10
 8,506,300 19.50 19.70 19.35 15,800 585,900 -11.1
#80 09/06/2023
19.50
0
 9,596,000 19.50 19.60 19.30 511,800 3,000 9.9
#81 08/06/2023
19.50
-0.40
 16,595,600 19.90 20.05 19.50 1,050,100 717,900 6.5
#82 07/06/2023
19.90
0.05
 16,189,900 19.85 20.10 19.75 763,600 150,000 12.2
#83 06/06/2023
19.85
0.10
 14,948,300 19.75 20 19.70 935,600 2,775,000 -36.6
#84 05/06/2023
19.75
-0.10
 13,421,500 19.85 20.15 19.75 1,517,400 132,000 27.4
#85 02/06/2023
19.85
0.45
 24,536,300 19.40 20.20 19.55 132,200 2,840,600 -53.9
#86 01/06/2023
19.40
0.10
 9,750,400 19.30 19.40 19.20 244,500 1,034,900 -15.3
#87 31/05/2023
19.30
-0.15
 7,913,900 19.45 19.55 19.25 156,700 199,400 -0.8
#88 30/05/2023
19.45
0.10
 8,975,200 19.35 19.50 19.35 1,100 531,600 -10.3
#89 29/05/2023
19.35
0.20
 7,043,800 19.15 19.45 19.20 15,700 1,040,500 -19.8
#90 26/05/2023
19.15
-0.05
 6,988,000 19.20 19.30 19.10 26,500 150,000 -2.4
#91 25/05/2023
19.20
-0.20
 7,299,200 19.40 19.45 19.20 221,000 681,400 -8.9
#92 24/05/2023
19.40
-0.20
 8,335,700 19.60 19.70 19.40 1,222,100 686,800 10.4
#93 23/05/2023
19.60
-0.05
 7,014,700 19.65 19.80 19.50 503,000 459,500 0.8
#94 22/05/2023
19.65
0.30
 11,445,400 19.35 19.70 19.30 216,500 764,000 -10.6
#95 19/05/2023
19.35
0.10
 6,346,900 19.25 19.40 19.20 64,400 738,000 -13.0
#96 18/05/2023
19.25
0.05
 7,579,700 19.20 19.50 19.20 112,500 1,250,000 -21.9
#97 17/05/2023
19.20
-0.40
 12,684,600 19.60 19.65 19.20 115,900 898,000 -15.3
#98 16/05/2023
19.60
-0.20
 7,492,900 19.80 19.90 19.60 604,500 1,000,000 -7.8
#99 15/05/2023
19.80
0.05
 13,095,400 19.75 20.20 19.75 321,200 2,534,600 -44.2
#100 12/05/2023
19.75
-0.05
 7,522,200 19.80 19.85 19.55 930,400 403,800 10.4

Chính sách bảo mật | Điều khoản sử dụng |