Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.95
-0.10
(-0.52%)

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
(2025-01-08)
0.10 0.53% 173,529,100 -16,746,765 -308.3
18.15
19.05
18.95
2 tháng
(2024-12-09)
-0.45 -2.32% 393,031,400 -27,645,192 -515.9
18.15
19.40
18.95
3 tháng
(2024-11-11)
-0.25 -1.30% 699,679,600 -31,349,392 -588.0
18.15
19.50
18.95
6 tháng
(2024-08-12)
0.80 4.41% 2,188,621,400 -105,129,392 -1,973.5
18
20.90
18.95
12 tháng
(2024-02-15)
0.15 0.80% 4,464,303,700 -247,997,684 -4,664.6
17.19
20.90
18.95
24 tháng
(2023-02-20)
2.39 14.42% 7,967,328,200 -346,156,749 -6,689.1
15.39
20.90
18.95
36 tháng
(2022-02-23)
-2.71 -12.51% 11,971,818,200 -328,339,940 -6,324.2
13.26
24.10
18.95
60 tháng
(2020-03-05)
9.61 102.99% 17,029,537,320 -524,386,724 -15,464.3
5.68
24.37
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/02/2025
18.95
8,925,500 18.95 19.20 18.90 470,400 1,352,400 -21.9
06/02/2025
19.05
9,985,800 19.10 19.20 18.95 1,199,600 2,031,500 -15.9
05/02/2025
19.05
12,836,500 18.75 19.10 18.75 2,098,800 1,389,326 13.5
04/02/2025
18.75
11,820,000 18.75 18.80 18.55 651,700 2,793,702 -40.0
03/02/2025
18.50
9,498,400 18.80 18.80 18.50 654,300 2,789,800 -39.7
24/01/2025
18.90
11,206,200 18.90 19 18.80 640,700 750,000 -2.1
23/01/2025
18.90
26,477,400 18.50 18.90 18.40 5,740,800 5,113,800 11.8
22/01/2025
18.35
10,799,900 18.40 18.50 18.25 618,415 2,934,100 -42.5
21/01/2025
18.40
11,084,100 18.50 18.50 18.25 1,260,451 2,310,400 -19.2
20/01/2025
18.40
6,430,800 18.40 18.55 18.35 1,416,500 2,938,300 -28.0
17/01/2025
18.45
4,423,700 18.40 18.45 18.30 780,400 1,533,500 -13.8
16/01/2025
18.40
9,492,000 18.50 18.50 18.20 615,500 2,164,900 -28.4
15/01/2025
18.40
5,618,700 18.30 18.50 18.20 1,349,100 79,900 23.3
14/01/2025
18.15
11,010,000 18.25 18.35 18.05 899,800 4,546,700 -66.3
13/01/2025
18.30
8,588,900 18.45 18.50 18.25 953,100 3,071,100 -38.8
10/01/2025
18.50
6,522,500 18.70 18.75 18.45 769,600 877,804 -2.0
09/01/2025
18.70
3,978,900 18.90 18.90 18.65 406,801 668,900 -4.9
08/01/2025
18.85
4,829,800 18.70 18.90 18.65 1,018,900 675,500 6.5
07/01/2025
18.70
6,745,900 18.85 18.90 18.70 1,074,800 666,400 7.7
06/01/2025
18.80
6,917,300 18.75 18.90 18.70 1,336,300 109,400 23.1
03/01/2025
18.75
10,601,500 19.10 19.10 18.75 1,257,500 825,700 8.2
02/01/2025
19.15
8,363,400 19.10 19.20 18.95 244,000 635,061 -7.4
31/12/2024
19.20
8,163,800 19.25 19.25 19.05 127,565 172,500 -0.9
30/12/2024
19.25
6,678,700 19.20 19.25 19.10 397,900 180,000 4.2
27/12/2024
19.25
16,560,300 19.20 19.35 19.10 512,500 115,607 7.6
26/12/2024
19.25
8,211,900 19.25 19.30 19.05 434,401 358,008 1.5
25/12/2024
19.20
14,786,600 18.95 19.30 18.80 1,536,800 717,800 15.7
24/12/2024
18.95
5,918,600 18.95 19 18.75 1,123,700 1,976,800 -16.0
23/12/2024
18.95
7,737,800 18.95 19.15 18.90 610,000 718,800 -2.1
20/12/2024
18.90
6,638,600 18.80 18.90 18.65 1,372,583 2,111,500 -13.8
19/12/2024
18.80
21,112,100 18.95 18.95 18.60 656,300 5,282,300 -86.9
18/12/2024
19
4,843,000 19 19.10 18.95 443,700 424,100 0.4
17/12/2024
18.95
8,186,500 19.10 19.15 18.95 1,048,800 1,787,200 -14.0
16/12/2024
19.10
6,791,900 19.15 19.20 19 158,800 1,156,900 -19.0
13/12/2024
19.15
7,750,600 19.20 19.30 19.10 554,900 1,622,200 -20.5
12/12/2024
19.30
23,034,300 19.25 19.55 19.15 1,186,800 2,771,500 -30.8
11/12/2024
19.25
13,262,400 19.25 19.30 19.05 1,223,900 3,005,400 -34.2
10/12/2024
19.25
7,241,900 19.40 19.45 19.20 807,100 1,855,900 -20.2
09/12/2024
19.40
19,955,200 19.25 19.55 19.20 910,900 1,424,600 -10.1
06/12/2024
19.35
11,632,800 19.50 19.50 19.30 1,469,500 879,000 11.5
05/12/2024
19.50
31,488,800 19 19.50 18.80 1,348,700 1,353,200 -0.5
04/12/2024
19
8,458,600 19.05 19.15 18.95 734,200 397,700 6.4
03/12/2024
19.20
10,874,600 19.15 19.20 19 1,047,900 1,631,200 -11.1
02/12/2024
19.20
6,324,600 19.30 19.30 19.10 1,918,800 680,300 23.7
29/11/2024
19.15
6,008,400 19.15 19.20 19 871,800 312,300 10.7
28/11/2024
19.05
11,978,600 19.20 19.35 19.05 1,757,800 775,500 18.8
27/11/2024
19.05
6,902,700 19.05 19.20 19 1,665,800 675,900 18.9
26/11/2024
19.05
18,360,500 19.05 19.40 19.05 1,149,000 2,482,100 -25.7
25/11/2024
19.05
7,649,800 19.05 19.20 19.05 1,586,700 936,900 12.4
22/11/2024
19.05
18,059,300 19.20 19.30 19.05 1,012,200 3,450,200 -46.8
21/11/2024
19.20
27,855,200 18.70 19.20 18.60 4,691,600 2,771,800 36.7
20/11/2024
18.70
17,682,700 18.40 18.90 18.40 2,673,700 1,918,900 14.1
19/11/2024
18.50
11,166,800 18.75 18.80 18.50 1,781,700 1,797,100 -0.3
18/11/2024
18.70
19,557,500 18.60 18.90 18.45 2,672,400 1,215,600 27.1
15/11/2024
18.70
16,699,300 18.85 18.95 18.70 778,700 2,969,400 -41.2
14/11/2024
19
12,405,400 19.10 19.20 18.80 266,300 1,960,300 -32.2
13/11/2024
19.35
20,297,800 18.95 19.35 18.75 811,300 3,338,700 -49.0
12/11/2024
19.10
15,114,900 19.25 19.25 18.90 1,892,600 3,467,400 -29.8
11/11/2024
19.20
28,129,900 19.45 19.45 18.95 1,628,800 2,450,200 -15.9
08/11/2024
19.50
24,424,300 19.80 19.80 19.30 1,321,600 4,369,700 -59.4
07/11/2024
19.70
13,396,000 19.90 19.95 19.60 2,072,900 1,468,400 11.9
06/11/2024
19.85
16,235,900 19.75 19.95 19.70 0 0 0
05/11/2024
19.70
9,956,500 19.55 19.80 19.55 1,692,300 44,600 32.5
04/11/2024
19.70
30,569,300 20.15 20.20 19.60 3,672,500 1,977,600 33.3
01/11/2024
20.15
16,603,900 20.40 20.40 20.05 6,003,200 1,306,400 94.9
31/10/2024
20.45
13,914,600 20.25 20.45 20.15 4,927,200 608,100 87.7
30/10/2024
20.25
9,997,900 20.25 20.35 20.15 2,740,900 1,075,200 33.8
29/10/2024
20.25
14,155,600 20.20 20.30 20.15 4,159,700 521,300 73.6
28/10/2024
20.10
11,242,600 20 20.10 19.90 4,099,500 3,012,100 21.7
25/10/2024
20.10
16,940,400 20.10 20.20 20 7,194,500 402,500 136.5
24/10/2024
20
26,049,600 20.40 20.45 20 5,470,900 1,097,500 88.7
23/10/2024
20.45
15,969,500 20.50 20.55 20.30 1,648,500 240,700 28.8
22/10/2024
20.60
22,323,400 20.60 20.65 20.30 3,302,800 608,100 55.4
21/10/2024
20.65
18,193,500 20.55 20.75 20.40 3,158,300 1,170,000 40.9
18/10/2024
20.55
24,407,500 20.85 20.95 20.55 1,705,000 710,700 20.5
17/10/2024
20.90
22,772,200 20.85 20.95 20.70 2,445,200 1,946,600 10.3
16/10/2024
20.85
17,841,900 20.80 20.90 20.65 1,430,500 2,178,200 -15.5
15/10/2024
20.85
44,778,300 20.50 21.05 20.50 4,443,100 4,434,900 -0.2
14/10/2024
20.65
22,645,500 20.80 20.80 20.40 2,851,200 6,865,200 -82.4
11/10/2024
20.70
22,150,500 20.50 20.70 20.35 4,442,600 7,356,000 -59.5
10/10/2024
20.55
45,236,500 20.35 20.70 20.30 3,974,500 5,978,600 -40.9
09/10/2024
20.25
49,592,300 20 20.30 20 3,270,700 17,247,600 -281.7
08/10/2024
20.10
27,923,200 20 20.15 19.85 3,188,800 5,080,100 -37.8
07/10/2024
20
25,931,500 20.10 20.15 19.70 869,600 5,614,700 -94.3
04/10/2024
20
34,247,700 20 20.45 19.95 4,676,900 5,439,000 -15.4
03/10/2024
20
49,868,500 19.80 20.45 19.80 10,137,700 7,130,900 59.9
02/10/2024
19.70
37,579,900 19.80 19.90 19.60 3,169,300 5,480,000 -45.7
01/10/2024
19.90
33,052,600 20.10 20.30 19.85 1,714,000 6,095,500 -88.3
30/09/2024
20.10
26,723,800 19.70 20.15 19.65 3,112,200 3,927,200 -16.3
27/09/2024
19.75
62,864,300 19.70 20.15 19.60 2,168,900 9,507,000 -145.2
26/09/2024
19.60
55,121,600 19.50 19.85 19.35 4,282,700 6,593,000 -45.1
25/09/2024
19.45
45,912,400 19.30 19.55 19.20 5,184,100 5,852,700 -12.9
24/09/2024
19.20
37,613,000 19 19.20 18.95 3,777,600 5,674,500 -36.1
23/09/2024
19
29,074,100 19 19.20 18.90 4,014,800 4,252,000 -4.6
20/09/2024
18.95
52,246,200 18.80 19.10 18.80 4,088,000 6,092,000 -38.1
19/09/2024
18.75
17,466,800 18.65 18.80 18.65 803,000 2,690,300 -35.4
18/09/2024
18.65
22,132,500 18.65 18.80 18.50 445,800 3,752,800 -61.9
17/09/2024
18.65
10,212,200 18.35 18.65 18.30 263,000 1,707,100 -26.6
16/09/2024
18.35
8,949,100 18.40 18.55 18.25 968,400 1,583,800 -11.3
13/09/2024
18.45
9,336,300 18.50 18.55 18.30 976,000 1,917,000 -17.3

Chính sách bảo mật | Điều khoản sử dụng |