Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

20.60
-0.05
(-0.24%)
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
(2024-09-23) 		1.65 8.68% 733,530,800 -39,755,916 -798.4
19
20.90
20.65
2 tháng
(2024-08-22) 		1.90 10.13% 1,119,972,700 -94,032,260 -1,812.5
18.15
20.90
20.65
3 tháng
(2024-07-23) 		2.25 12.23% 1,468,307,800 -125,427,585 -2,382.5
17.85
20.90
20.65
6 tháng
(2024-04-24) 		2.99 16.93% 2,749,162,600 -216,619,168 -4,096.6
17.38
20.90
20.65
12 tháng
(2023-10-27) 		2.37 12.96% 4,317,799,500 -263,386,351 -4,978.7
17.19
20.90
20.65
24 tháng
(2022-11-01) 		5.08 32.66% 8,614,675,800 -362,496,736 -7,032.1
13.26
20.90
20.65
36 tháng
(2021-11-08) 		-2.01 -8.85% 12,092,963,800 -444,001,369 -10,024.6
13.26
24.10
20.65
60 tháng
(2019-11-18) 		13.54 190.59% 16,289,731,450 -541,628,661 -15,833.0
5.68
24.37
20.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/10/2024

Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123
0
 4,709,400
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127
0
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128
0		 201,600 35,200 0
10/10/2024
20.55
 45,236,500 20.35 20.70 20.30 3,883,700 5,650,800 -36.0
09/10/2024
20.25
 49,592,300 20 20.30 20 3,490,400 15,747,502 -246.8
08/10/2024
20.10
 27,923,200 20 20.15 19.85 2,488,700 4,890,100 -48.0
07/10/2024
20
 25,931,500 20.10 20.15 19.70 809,200 5,538,800 -94.0
04/10/2024
20
 34,247,700 20 20.45 19.95 4,343,900 4,817,798 -9.7
03/10/2024
20
 49,868,500 19.80 20.45 19.80 10,087,700 6,780,900 66.0
02/10/2024
19.70
 37,579,900 19.80 19.90 19.60 3,166,800 5,373,000 -43.6
01/10/2024
19.90
 33,052,600 20.10 20.30 19.85 1,270,300 5,794,001 -91.2
30/09/2024
20.10
 26,723,800 19.70 20.15 19.65 3,112,200 4,977,210 -37.5
27/09/2024
19.75
 62,864,300 19.70 20.15 19.60 0 0 0
26/09/2024
19.60
 55,121,600 19.50 19.85 19.35 4,282,700 6,593,064 -45.2
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 3,745,300 4,062,000 -6.1
20/09/2024
18.95
 52,246,200 18.80 19.10 18.80 3,840,000 5,892,000 -39.0
19/09/2024
18.75
 17,466,800 18.65 18.80 18.65 751,100 2,626,600 -35.2
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 0 0 0
13/09/2024
18.45
 9,336,300 18.50 18.55 18.30 976,000 1,917,000 -17.3
12/09/2024
18.50
 22,640,600 18.25 18.60 18.25 2,262,200 6,353,800 -75.5
11/09/2024
18.25
 11,712,500 18.10 18.30 18.05 3,527,200 4,727,600 -21.9
10/09/2024
18.15
 20,585,600 18.40 18.45 18.10 432,954 4,733,500 -78.6
09/09/2024
18.35
 15,693,400 18.40 18.45 18.25 450,400 3,499,900 -56.0
06/09/2024
18.45
 15,016,900 18.30 18.45 18.20 1,198,200 3,236,200 -37.4
05/09/2024
18.30
 15,906,000 18.55 18.55 18.30 689,200 5,502,700 -88.8
04/09/2024
18.50
 23,328,500 18.80 18.80 18.50 847,900 6,356,000 -102.5
30/08/2024
18.95
 11,969,500 19.10 19.10 18.95 1,031,900 5,700,600 -88.8
29/08/2024
18.95
 23,609,900 18.95 19.35 18.90 2,111,200 4,391,100 -43.7
28/08/2024
18.95
 13,771,100 19 19.10 18.90 450,000 2,558,198 -40.1
27/08/2024
19
 15,396,700 19.10 19.15 18.95 1,297,400 4,486,500 -60.7
26/08/2024
19
 39,610,000 18.80 19.30 18.80 4,258,100 7,259,300 -57.4
23/08/2024
18.75
 23,789,000 18.80 19 18.70 2,224,800 3,924,300 -32.0
22/08/2024
18.75
 13,069,100 18.75 18.85 18.60 1,700,600 4,409,100 -50.9
21/08/2024
18.75
 33,804,500 18.50 18.85 18.45 3,324,500 6,755,300 -64.1
20/08/2024
18.60
 18,245,300 18.45 18.65 18.40 1,868,900 2,939,000 -19.8
19/08/2024
18.45
 12,496,800 18.40 18.60 18.40 1,033,400 952,800 1.5
16/08/2024
18.40
 23,592,000 18.05 18.45 18 1,440,200 4,148,999 -49.4
15/08/2024
18
 7,537,900 18 18.10 17.95 1,796,500 1,881,600 -1.6
14/08/2024
18
 8,233,100 18.15 18.20 18 832,500 1,925,800 -19.8
13/08/2024
18.15
 10,643,300 18.10 18.20 17.95 2,290,400 1,802,900 8.9
12/08/2024
18.15
 12,636,700 18 18.15 17.80 1,373,300 2,755,000 -24.7
09/08/2024
18
 10,704,400 17.85 18.10 17.80 1,686,900 2,933,300 -22.2
08/08/2024
17.85
 21,942,400 17.90 18 17.50 2,467,500 6,553,100 -72.3
07/08/2024
18
 13,538,000 18.40 18.40 18 245,100 6,736,300 -117.7
06/08/2024
18.35
 13,180,000 18.35 18.50 18.10 2,117,500 5,521,738 -61.9
05/08/2024
18.15
 28,580,900 18.40 18.60 17.95 746,500 3,034,420 -41.8
02/08/2024
18.75
 14,027,800 18.50 18.75 18.35 2,698,000 2,598,400 2.3
01/08/2024
18.55
 15,647,200 19.15 19.15 18.45 1,268,700 3,213,500 -36.2
31/07/2024
19
 35,033,400 18.60 19.15 18.60 8,656,700 5,983,600 50.4
30/07/2024
18.55
 12,800,200 18.40 18.70 18.30 910,100 2,490,900 -29.3
29/07/2024
18.40
 6,226,600 18.50 18.60 18.40 860,900 1,178,400 -5.9
26/07/2024
18.40
 7,748,600 18.40 18.50 18.30 328,700 1,538,000 -22.2
25/07/2024
18.35
 10,459,200 18.40 18.50 18.30 822,100 2,110,200 -23.7
24/07/2024
18.50
 13,366,800 18.35 18.60 18.20 2,369,600 2,474,800 -2.0
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

Chính sách bảo mật | Điều khoản sử dụng |