Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.40
-0.40
(-2.13%)

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
(2024-06-19)
-0.20 -1.05% 628,799,300 -24,915,713 -473.4
18.65
19.70
18.80
2 tháng
(2024-05-20)
0 0% 1,085,119,500 -64,175,866 -1,207.3
17.95
19.70
18.80
3 tháng
(2024-04-22)
1.42 8.20% 1,289,326,000 -86,303,183 -1,623.1
17.38
19.70
18.80
6 tháng
(2024-01-22)
0 0% 2,172,789,600 -128,596,666 -2,425.5
17.19
19.70
18.80
12 tháng
(2023-07-25)
-0.97 -4.93% 3,953,522,600 -196,069,466 -3,839.1
17.19
20.54
18.80
24 tháng
(2022-08-01)
1.24 7.08% 7,971,041,000 -235,122,452 -4,611.0
13.26
20.54
18.80
36 tháng
(2021-08-04)
-1.48 -7.30% 11,174,129,900 -322,636,884 -7,964.6
13.26
24.10
18.80
60 tháng
(2019-08-15)
12.33 190.60% 14,988,868,710 -413,373,826 -13,397.4
5.68
24.37
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2024
18.40
17,890,000 18.85 18.90 18.20 2,929,632 3,934,900 -18.5
22/07/2024
18.80
15,847,000 18.80 19.05 18.65 420,200 3,276,800 -53.7
19/07/2024
18.80
16,979,400 19 19.20 18.80 1,556,300 3,784,700 -42.3
18/07/2024
19.05
15,897,100 19 19.10 18.65 2,560,300 4,378,100 -34.3
17/07/2024
19
34,909,100 19 19.40 18.80 5,467,700 6,607,200 -22.5
16/07/2024
19
17,481,000 18.90 19.10 18.80 1,742,400 3,637,400 -35.9
15/07/2024
18.80
16,131,600 19.05 19.10 18.70 574,330 3,888,200 -62.6
12/07/2024
19
16,053,100 19.10 19.20 18.95 1,217,800 2,547,600 -25.3
11/07/2024
19.05
25,226,500 19.20 19.55 19.05 0 0 0
10/07/2024
19.20
15,163,800 19.50 19.55 19.20 1,508,300 51,100 28.2
09/07/2024
19.40
32,010,600 19.20 19.45 19 5,806,950 2,231,425 69.4
08/07/2024
19.05
16,156,200 19.20 19.30 19 2,271,000 1,712,400 10.6
05/07/2024
19.15
18,430,400 19.05 19.30 19 3,057,100 6,028,300 -57.0
04/07/2024
19.05
26,247,200 19.15 19.45 19.05 2,415,800 4,366,900 -37.6
03/07/2024
19
20,129,200 19 19.20 18.75 4,885,200 3,097,000 34.0
02/07/2024
18.95
16,424,000 19 19.20 18.80 1,649,500 2,620,200 -18.5
01/07/2024
19
16,520,100 18.65 19.05 18.50 4,542,900 633,000 73.7
28/06/2024
18.65
41,520,600 18.95 19.30 18.60 6,068,300 12,750,000 -127.7
27/06/2024
19
25,081,800 19 19.05 18.70 3,216,900 6,099,000 -54.3
26/06/2024
19
27,222,600 19 19.10 18.55 5,039,500 5,371,800 -6.3
25/06/2024
19
19,532,800 18.85 19.20 18.85 6,606,898 5,574,500 19.7
24/06/2024
18.85
45,272,700 19.45 19.60 18.85 3,744,700 6,590,500 -54.7
21/06/2024
19.60
48,973,500 19.70 19.85 19.35 5,474,000 7,560,300 -40.8
20/06/2024
19.70
66,042,200 19.15 19.80 19 13,190,400 11,086,916 41.0
19/06/2024
19
51,393,800 18.65 19.20 18.40 8,462,800 15,358,250 -130.3
18/06/2024
18.60
35,291,600 18.80 19.10 18.60 964,200 6,540,633 -105.6
17/06/2024
18.75
26,718,200 18.70 19.05 18.45 1,400,300 2,626,300 -23.1
14/06/2024
18.70
35,956,600 19.45 19.50 18.70 3,149,600 4,850,400 -33.1
13/06/2024
19.45
44,255,400 19.50 19.80 19.25 0 0 0
12/06/2024
19.40
69,932,300 18.30 19.40 18.15 4,546,300 7,832,000 -61.0
11/06/2024
18.30
31,079,900 18.20 18.35 18.05 1,307,250 4,917,900 -66.0
10/06/2024
18.05
10,496,400 18.05 18.20 18 503,100 241,900 4.7
07/06/2024
18
9,957,000 18.25 18.25 17.95 367,300 3,233,700 -51.7
06/06/2024
18.10
16,613,400 18.15 18.25 17.95 395,539 3,133,000 -49.5
05/06/2024
18.10
11,802,100 18.20 18.30 18.10 633,800 1,968,500 -24.3
04/06/2024
18.20
9,138,000 18.40 18.40 18.15 287,300 1,989,380 -31.0
03/06/2024
18.30
14,012,200 18.10 18.45 18.05 1,874,800 221,200 30.3
31/05/2024
18
5,706,900 17.95 18.05 17.90 559,200 258,400 5.4
30/05/2024
17.95
10,458,100 18 18 17.70 1,364,200 1,789,639 -7.5
29/05/2024
18.05
8,290,900 18.10 18.10 17.95 1,435,500 4,331,910 -52.3
28/05/2024
18.05
8,406,700 18.10 18.20 18 426,400 1,230,158 -14.5
27/05/2024
18
7,401,000 18.15 18.15 17.95 557,538 2,361,700 -32.5
24/05/2024
18
19,560,300 18.40 18.50 18 1,620,700 3,502,943 -34.1
23/05/2024
18.50
9,367,000 18.30 18.50 18.15 3,163,300 1,995,450 21.6
22/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2024
18.30
22,572,900 18.80 18.80 18.25 2,780,910 5,116,398 -42.9
21/05/2024
18.80
24,050,900 18.80 18.85 18.61 423,600 4,300,579 -76.5
20/05/2024
18.80
25,252,400 18.56 18.85 18.52 1,568,800 6,147,700 -90.4
17/05/2024
18.42
12,369,500 18.42 18.47 18.28 1,271,700 3,597,200 -44.9
16/05/2024
18.42
20,748,200 18.23 18.47 18.14 1,623,562 3,459,200 -35.4
15/05/2024
18.09
10,503,000 18.28 18.28 18.09 583,554 1,555,700 -18.6
14/05/2024
18.14
20,931,300 18.04 18.33 17.95 547,100 4,312,200 -71.8
13/05/2024
17.85
16,732,700 17.61 17.95 17.52 794,576 4,772,100 -74.0
10/05/2024
17.57
10,354,900 17.76 17.80 17.47 334,400 3,136,785 -51.9
09/05/2024
17.80
9,750,600 17.71 17.90 17.57 594,600 1,699,500 -20.7
08/05/2024
17.61
10,945,500 17.71 17.85 17.57 519,300 2,414,700 -35.3
07/05/2024
17.85
7,408,000 17.80 17.90 17.61 674,600 1,767,754 -20.4
06/05/2024
17.80
11,299,500 17.57 17.80 17.47 483,700 1,715,500 -22.8
03/05/2024
17.47
10,568,400 17.47 17.57 17.42 145,330 1,471,800 -24.4
02/05/2024
17.38
6,332,900 17.61 17.66 17.38 223,800 2,323,600 -38.6
26/04/2024
17.61
8,253,200 17.47 17.66 17.38 857,400 1,895,700 -19.1
25/04/2024
17.66
10,618,000 17.80 17.80 17.42 1,791,400 2,607,900 -14.9
24/04/2024
17.66
13,072,600 17.57 17.80 17.47 3,361,200 1,235,700 39.6
23/04/2024
17.47
15,635,300 17.42 17.66 17.09 3,594,600 3,098,400 9.1
22/04/2024
17.38
8,682,900 17.47 17.66 17.33 2,561,700 1,026,100 28.2
19/04/2024
17.19
15,355,900 17.23 17.57 17.04 1,775,900 1,295,000 8.8
17/04/2024
17.23
13,194,900 17.99 18.09 17.23 1,108,400 1,843,000 -13.5
16/04/2024
17.80
23,551,000 17.76 18.04 17.57 4,232,400 2,630,100 30.2
15/04/2024
17.66
28,346,300 18.61 18.80 17.47 2,392,900 3,863,400 -29.6
12/04/2024
18.71
17,723,300 18.42 18.71 18.42 2,313,800 1,568,900 14.6
11/04/2024
18.37
9,554,900 18.37 18.61 18.33 2,417,100 1,766,400 12.7
10/04/2024
18.37
29,210,400 18.42 18.94 18.33 2,059,100 4,390,100 -46.5
09/04/2024
18.37
9,349,100 18.37 18.42 18.18 3,254,100 2,474,000 15.2
08/04/2024
18.42
8,428,800 18.47 18.47 18.14 2,036,500 710,300 25.8
05/04/2024
18.47
11,106,300 18.14 18.47 18.04 2,724,000 324,800 46.4
04/04/2024
18.33
12,592,700 18.42 18.61 18.23 1,772,100 441,200 25.8
03/04/2024
18.37
16,269,600 18.37 18.52 18.28 2,919,800 1,758,300 22.5
02/04/2024
18.56
25,838,800 18.56 18.61 17.95 3,206,900 4,039,100 -16.2
01/04/2024
18.66
11,686,300 18.61 18.75 18.47 525,400 1,782,900 -24.6
29/03/2024
18.75
20,541,100 18.71 18.80 18.47 3,660,100 879,300 54.7
28/03/2024
18.66
14,691,300 18.66 18.80 18.52 1,842,000 286,800 30.5
27/03/2024
18.61
16,220,800 18.66 18.75 18.37 1,809,300 2,665,100 -16.7
26/03/2024
18.61
37,172,800 17.95 18.61 17.95 6,451,800 1,588,900 94.2
25/03/2024
17.95
19,751,100 17.85 18.18 17.71 595,500 1,181,900 -11.0
22/03/2024
17.85
14,969,100 17.80 18.04 17.71 1,029,000 1,969,600 -17.7
21/03/2024
17.80
16,882,000 17.71 17.99 17.61 956,500 1,490,300 -10.0
20/03/2024
17.71
11,504,800 17.23 17.71 17.28 851,500 2,825,000 -36.3
19/03/2024
17.23
12,349,900 17.28 17.57 17.19 236,300 4,593,100 -79.3
18/03/2024
17.28
23,317,100 17.71 17.76 17.04 787,000 7,927,100 -130.7
15/03/2024
17.71
13,581,400 17.85 17.85 17.61 1,083,400 5,657,700 -85.2
14/03/2024
17.85
9,582,800 18.09 18.14 17.71 392,600 2,567,700 -41.0
13/03/2024
18.09
10,986,000 17.61 18.14 17.66 994,300 745,400 4.7
12/03/2024
17.61
10,959,400 17.61 17.80 17.57 343,900 1,282,000 -17.5
11/03/2024
17.61
16,575,400 18.04 18.14 17.61 974,500 3,572,100 -49.0
08/03/2024
18.04
29,743,400 18.47 18.52 17.99 931,908 6,481,200 -106.0
07/03/2024
18.47
8,016,100 18.42 18.61 18.42 565,325 643,800 -1.5
06/03/2024
18.42
11,549,500 18.75 18.85 18.33 510,200 713,600 -4.0
05/03/2024
18.75
8,094,000 18.61 18.75 18.56 409,900 361,148 1.0
04/03/2024
18.61
12,989,200 18.66 18.80 18.61 737,600 1,030,800 -5.8
01/03/2024
18.66
9,758,900 18.89 18.89 18.66 1,064,000 1,275,800 -4.2
29/02/2024
18.89
17,115,500 18.89 19.18 18.66 2,345,200 2,278,100 1.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc