Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.95
0.20
(1.07%)
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
(2024-08-20) 		0.15 0.81% 386,245,500 -56,725,244 -1,059.0
18.15
19
18.75
2 tháng
(2024-07-22) 		-0.05 -0.27% 698,377,800 -86,476,269 -1,598.8
17.85
19
18.75
3 tháng
(2024-06-21) 		-0.85 -4.34% 1,209,741,100 -106,600,016 -1,982.9
17.85
19.60
18.75
6 tháng
(2024-03-25) 		0.80 4.48% 2,328,289,200 -161,171,852 -2,998.6
17.19
19.70
18.75
12 tháng
(2023-09-25) 		0.29 1.56% 3,858,819,300 -240,198,935 -4,544.5
17.19
20.54
18.75
24 tháng
(2022-09-30) 		2.46 15.10% 8,118,848,700 -321,594,359 -6,209.7
13.26
20.54
18.75
36 tháng
(2021-10-05) 		-2.23 -10.64% 11,522,326,200 -404,308,753 -9,265.2
13.26
24.10
18.75
60 tháng
(2019-10-16) 		11.19 148.06% 15,565,027,170 -499,838,095 -14,995.9
5.68
24.37
18.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
12.07
 8,585,000 12.40 12.40 11.56 390,000 390,000 0
05/02/2021
12.40
 5,609,800 12.27 12.44 12.17 4,200,100 4,200,000 0.0
04/02/2021
12.27
 8,271,100 11.88 12.47 11.90 20,000 1,000 0.7
03/02/2021
11.88
 7,212,700 11.11 11.88 11.23 39,800 3,000 1.2
02/02/2021
11.11
 4,539,500 10.39 11.11 10.39 74,300 50,100 0.8
01/02/2021
10.39
 8,096,300 10.06 10.61 10.06 41,300 61,300 -0.6
29/01/2021
10.06
 7,679,900 9.94 10.63 9.45 1,600 39,800 -1.1
28/01/2021
9.94
 8,709,000 10.68 10.68 9.94 341,000 364,100 -0.7
27/01/2021
10.68
 8,073,900 11.35 11.56 10.59 661,100 660,000 0.0
26/01/2021
11.35
 6,629,100 12.03 12.03 11.20 1,254,000 1,245,000 0.3
25/01/2021
12.03
 3,524,100 12.23 12.23 11.93 579,900 561,100 0.7
22/01/2021
12.23
 4,065,000 12.13 12.34 11.98 2,200 1,200 0.0
21/01/2021
12.13
 6,882,400 11.46 12.25 11.46 0 10,600 -0.4
20/01/2021
11.46
 8,073,200 11.36 11.56 10.59 14,900 20,000 -0.2
19/01/2021
11.36
 7,415,600 12.22 12.22 11.36 152,200 152,200 0.0
18/01/2021
12.22
 5,121,400 12.49 12.52 12.22 831,900 831,900 0
15/01/2021
12.49
 4,658,200 12.34 12.74 12.40 167,000 181,900 -0.6
14/01/2021
12.34
 6,531,000 11.97 12.50 11.90 169,000 169,300 -0.0
13/01/2021
11.97
 5,529,300 11.70 12.13 11.63 197,000 167,000 1.0
12/01/2021
11.70
 4,612,500 11.80 11.80 11.50 167,500 167,000 0
11/01/2021
11.80
 4,430,300 11.92 12.07 11.75 805,100 668,200 4.9
08/01/2021
11.92
 4,558,600 11.70 12.07 11.72 74,500 30,000 1.6
07/01/2021
11.70
 4,691,100 11.53 11.72 11.43 30,000 500 1.0
06/01/2021
11.53
 6,159,400 11.51 11.73 11.46 489,000 139,000 12.3
05/01/2021
11.51
 5,658,200 11.46 11.61 11.36 246,950 247,450 -0.2
04/01/2021
11.46
 8,385,500 10.89 11.46 10.91 79,000 82,000 -1.0
31/12/2020
10.89
 7,292,340 10.66 11.01 10.66 16,500 488,930 -15.2
30/12/2020
10.66
 5,655,530 10.63 10.86 10.66 15,000 69,500 -1.2
29/12/2020
10.63
 5,984,160 10.83 10.86 10.59 160,100 96,070 2.0
28/12/2020
10.83
 4,538,820 10.89 11.06 10.73 0 16,500 -0.5
25/12/2020
10.89
 6,106,960 10.56 10.89 10.36 0 15,000 -0.5
24/12/2020
10.56
 6,840,970 10.73 10.88 10.06 167,000 231,100 -2.0
23/12/2020
10.73
 5,132,140 11.06 11.06 10.39 170,370 167,000 0.1
22/12/2020
11.06
 5,859,550 11.06 11.23 10.79 523,300 175,830 11.5
21/12/2020
11.06
 5,858,030 10.61 11.23 10.76 531,000 518,100 0.4
18/12/2020
10.61
 9,700,790 9.92 10.61 10.06 830,100 3,370 25.0
17/12/2020
9.92
 9,755,270 9.82 10.14 9.74 450,000 806,300 -10.5
16/12/2020
9.82
 7,373,790 9.42 9.85 9.39 185,150 197,000 -0.4
15/12/2020
9.42
 6,064,100 9.62 9.70 9.40 870,180 1,506,140 -17.9
14/12/2020
9.62
 5,650,800 9.49 9.70 9.52 1,162,880 1,087,100 2.2
11/12/2020
9.49
 4,421,030 9.39 9.49 9.32 350,210 185,150 4.7
10/12/2020
9.39
 6,090,320 9.54 9.57 9.39 62,160 194,140 -3.7
09/12/2020
9.54
 5,329,840 9.50 9.65 9.50 591,870 345,880 7.1
08/12/2020
9.50
 4,733,470 9.42 9.57 9.42 634,030 433,210 5.8
07/12/2020
9.42
 4,444,700 9.32 9.50 9.35 411,590 330,310 2.3
04/12/2020
9.32
 7,675,980 9.49 9.57 9.32 1,627,660 567,280 30.1
03/12/2020
9.49
 8,445,590 9.28 9.54 9.22 5,149,940 584,030 128.7
02/12/2020
9.28
 7,549,440 9.35 9.39 9.18 2,002,130 372,920 45.2
01/12/2020
9.35
 10,951,390 8.98 9.39 8.83 3,467,200 394,910 83.2
30/11/2020
8.98
 9,088,440 9.05 9.15 8.98 742,750 278,500 12.6
27/11/2020
9.05
 6,241,440 9.12 9.13 8.95 993,740 763,310 6.2
26/11/2020
9.12
 7,724,470 8.95 9.12 8.87 686,160 447,830 6.4
25/11/2020
8.95
 12,314,880 8.60 8.95 8.61 541,330 474,180 1.7
24/11/2020
8.60
 8,744,090 8.55 8.72 8.46 1,359,890 1,361,250 0.0
23/11/2020
8.55
 6,795,490 8.55 8.56 7.96 1,102,460 280,300 20.9
20/11/2020
8.55
 5,233,610 8.55 8.55 8.43 641,250 202,000 11.2
19/11/2020
8.55
 11,858,880 8.35 8.58 8.35 1,269,730 446,870 20.9
18/11/2020
8.35
 7,668,540 8.38 8.45 8.33 396,490 2,313,040 -47.9
17/11/2020
8.38
 7,777,280 8.10 8.38 8.04 526,180 1,651,870 -27.4
16/11/2020
8.10
 9,138,440 8.21 8.35 8.04 304,470 1,303,470 -24.3
13/11/2020
8.21
 7,198,130 7.99 8.21 7.99 848,670 843,000 0.1
12/11/2020
7.99
 2,895,350 7.96 7.99 7.93 24,190 446,000 -10.0
11/11/2020
7.96
 5,356,460 7.96 7.99 7.86 67,500 1,143,220 -25.4
10/11/2020
7.96
 5,001,930 7.99 8.11 7.96 436,320 1,206,740 -18.4
09/11/2020
7.99
 4,137,770 7.88 7.99 7.91 112,130 963,230 -20.2
06/11/2020
7.88
 3,498,930 7.94 7.98 7.81 67,040 1,092,900 -24.2
05/11/2020
7.94
 4,159,850 8.11 8.13 7.91 69,120 11,840 1.4
04/11/2020
8.11
 4,114,660 8.03 8.18 8.01 168,330 5,000 3.9
03/11/2020
8.03
 5,180,160 7.98 8.08 7.96 394,430 912,950 -12.4
02/11/2020
7.98
 2,448,770 7.91 7.98 7.84 42,620 0 1.0
30/10/2020
7.91
 6,047,360 7.81 7.91 7.68 1,036,820 309,490 16.8
29/10/2020
7.81
 6,042,720 7.78 7.94 7.71 107,000 74,760 0.8
28/10/2020
7.78
 9,590,780 8.16 8.20 7.78 434,120 47,510 9.3
27/10/2020
8.16
 10,193,930 8.15 8.35 8.15 1,444,800 12,360 35.2
26/10/2020
8.15
 9,920,290 8.61 8.72 8.15 248,170 30,750 5.6
23/10/2020
8.61
 7,225,270 8.58 8.61 8.46 36,690 245,380 -5.3
22/10/2020
8.58
 8,544,500 8.41 8.58 8.38 376,720 473,980 -2.5
21/10/2020
8.41
 16,059,760 8.31 8.82 8.30 2,463,610 2,414,000 1.6
20/10/2020
8.31
 12,978,810 8.20 8.36 8.08 1,302,840 4,033,970 -67.4
19/10/2020
8.20
 7,119,110 8.25 8.33 8.16 16,800 1,961,740 -48.0
16/10/2020
8.25
 11,567,220 8.06 8.40 8.01 16,200 1,135,940 -27.4
15/10/2020
8.06
 8,354,960 8.04 8.11 7.98 766,847 2,089,737 -31.8
14/10/2020
8.04
 10,165,900 7.84 8.10 7.84 115,780 1,298,420 -28.2
13/10/2020
7.84
 2,640,580 7.84 7.89 7.79 405,660 21,000 9.0
12/10/2020
7.84
 3,568,850 7.84 7.99 7.78 227,880 39,600 4.4
09/10/2020
7.84
 3,496,030 7.86 7.91 7.78 372,420 60,000 7.3
08/10/2020
7.86
 7,614,850 7.96 8.01 7.78 82,530 100,000 -0.4
07/10/2020
7.96
 6,265,650 8.10 8.11 7.96 373,680 0 9.0
06/10/2020
8.10
 6,138,720 8.11 8.18 8.03 536,690 533,190 0.1
05/10/2020
8.11
 7,056,130 7.93 8.16 8.01 1,035,970 1,060,650 -0.6
02/10/2020
7.93
 7,817,380 8.08 8.11 7.79 500 373,680 -8.8
01/10/2020
8.08
 5,282,040 7.96 8.15 7.96 44,290 4,000 1.0
30/09/2020
7.96
 5,209,330 7.96 7.98 7.86 0 1,035,970 -24.5
29/09/2020
7.96
 11,580,400 7.98 8.21 7.94 1,000,000 1,000,500 -0.0
28/09/2020
7.98
 8,487,830 7.81 8.01 7.81 75,890 50,000 0.6
25/09/2020
7.81
 3,183,400 7.86 7.88 7.76 0 0 0
24/09/2020
7.86
 4,039,760 7.98 7.98 7.83 59,140 0 1.4
23/09/2020
7.98
 8,698,840 7.84 8.01 7.83 0 75,890 -1.8
22/09/2020
7.84
 3,202,400 7.83 7.88 7.74 0 0 0
21/09/2020
7.83
 4,397,490 7.79 7.91 7.79 440,000 540,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |