Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

21.20
-0.35
(-1.62%)
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
(2026-09-04) 		-4.90 -17.63% 465,990,900 -26,393,428 0
21.20
28.45
21.20
2 tháng
(2026-08-05) 		-2.60 -10.20% 778,533,400 -26,393,428 0
21.20
28.45
21.20
3 tháng
(2026-07-06) 		-4.55 -16.58% 1,105,567,200 -26,393,428 0
21.20
28.45
21.20
6 tháng
(2026-04-07) 		-2.70 -10.53% 1,949,467,700 -26,393,428 0
21.20
28.45
21.20
12 tháng
(2025-10-09) 		-8.64 -27.39% 4,602,248,700 -26,393,428 0
21.20
33.11
21.20
24 tháng
(2024-10-14) 		3.15 15.93% 11,115,782,800 -26,393,428 0
15.26
37.98
21.20
36 tháng
(2023-10-20) 		4.20 22.47% 15,318,048,400 -26,393,428 0
15.26
37.98
21.20
60 tháng
(2021-11-01) 		1.23 5.67% 23,106,359,000 -26,393,428 0
12.68
37.98
21.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
17.72
 42,033,400 17.30 17.89 17.25 0 0 0
21/03/2023
17.17
 29,194,300 16.62 17.17 16.45 0 0 0
20/03/2023
16.62
 18,939,800 16.49 16.62 16.28 0 0 0
17/03/2023
16.62
 15,548,900 16.54 16.66 16.33 0 0 0
16/03/2023
16.41
 15,492,200 16.45 16.58 16.16 0 0 0
15/03/2023
16.71
 22,320,800 16.71 16.75 16.49 0 0 0
14/03/2023
16.37
 22,988,900 16.54 16.54 16.12 0 0 0
13/03/2023
16.37
 41,362,700 15.86 16.37 15.69 0 0 0
10/03/2023
15.44
 14,754,800 15.10 15.44 15.10 0 0 0
09/03/2023
15.36
 15,264,000 15.31 15.44 15.19 0 0 0
08/03/2023
15.31
 27,188,600 14.51 15.31 14.51 0 0 0
07/03/2023
14.68
 13,127,900 14.68 14.93 14.60 0 0 0
06/03/2023
14.43
 13,129,000 14.60 14.77 14.39 0 0 0
03/03/2023
14.34
 8,977,500 14.72 14.77 14.26 0 0 0
02/03/2023
14.60
 4,287,200 14.72 14.81 14.55 0 0 0
01/03/2023
14.72
 9,654,500 14.22 14.77 14.09 0 0 0
28/02/2023
14.39
 8,629,400 14.47 14.55 14.26 0 0 0
27/02/2023
14.34
 10,311,400 14.34 14.47 13.96 0 0 0
24/02/2023
14.47
 10,418,800 14.81 14.89 14.47 0 0 0
23/02/2023
14.77
 12,660,300 14.72 14.81 14.43 0 0 0
22/02/2023
14.72
 16,999,300 14.85 15.19 14.72 0 0 0
21/02/2023
15.02
 18,376,200 15.52 15.52 15.02 0 0 0
20/02/2023
15.44
 20,553,100 14.43 15.44 14.43 0 0 0
17/02/2023
14.60
 10,770,300 14.60 14.77 14.51 0 0 0
16/02/2023
14.77
 14,454,300 14.68 14.85 14.43 0 0 0
15/02/2023
14.51
 12,674,000 14.09 14.51 14.09 0 0 0
14/02/2023
14.09
 16,873,000 14.34 14.51 14.09 0 0 0
13/02/2023
14.34
 25,784,300 14.85 14.89 14.01 0 0 0
10/02/2023
14.77
 13,102,800 15.19 15.44 14.77 0 0 0
09/02/2023
15.19
 15,157,900 15.14 15.65 15.10 0 0 0
08/02/2023
15.14
 11,578,100 15.27 15.40 15.06 0 0 0
07/02/2023
15.14
 15,658,900 15.65 15.74 15.14 0 0 0
06/02/2023
15.61
 16,961,600 15.31 15.65 15.14 0 0 0
03/02/2023
15.40
 20,039,600 15.61 15.65 15.23 0 0 0
02/02/2023
15.52
 25,931,700 15.69 15.78 15.31 0 0 0
01/02/2023
15.44
 32,198,300 16.49 16.54 15.27 0 0 0
31/01/2023
16.41
 25,095,200 16.16 16.45 16.07 0 0 0
30/01/2023
16.24
 23,819,000 16.62 16.66 16.24 0 0 0
27/01/2023
16.62
 24,443,100 16.58 17.09 16.37 0 0 0
19/01/2023
16.45
 18,347,800 16.49 16.62 16.37 0 0 0
18/01/2023
16.58
 19,675,400 16.54 16.71 16.37 0 0 0
17/01/2023
16.54
 32,912,200 16.45 16.54 16.33 0 0 0
16/01/2023
16.37
 17,941,500 16.54 16.54 16.20 0 0 0
13/01/2023
16.37
 25,700,900 15.90 16.45 15.65 0 0 0
12/01/2023
15.78
 15,245,400 15.69 15.82 15.52 0 0 0
11/01/2023
15.57
 17,427,300 16.03 16.03 15.57 0 0 0
10/01/2023
15.78
 13,485,000 15.90 16.03 15.65 0 0 0
09/01/2023
15.90
 18,731,600 16.20 16.28 15.86 0 0 0
06/01/2023
15.99
 31,406,400 15.90 16.58 15.86 0 0 0
05/01/2023
15.99
 15,385,600 16.03 16.07 15.65 0 0 0
04/01/2023
15.95
 42,535,900 15.61 16.28 15.61 0 0 0
03/01/2023
15.61
 20,274,800 15.19 15.61 15.02 0 0 0
30/12/2022
15.10
 10,035,400 15.10 15.27 14.85 0 0 0
29/12/2022
15.02
 20,198,000 15.27 15.61 15.02 0 0 0
28/12/2022
15.31
 17,482,100 15.10 15.61 14.77 0 0 0
27/12/2022
15.10
 14,921,400 14.60 15.10 14.47 0 0 0
26/12/2022
14.51
 26,485,700 15.48 15.61 14.51 0 0 0
23/12/2022
15.48
 16,849,000 15.57 15.74 15.27 0 0 0
22/12/2022
15.57
 52,431,700 15.19 15.90 15.14 0 0 0
21/12/2022
14.89
 20,499,300 14.77 15.10 14.34 0 0 0
20/12/2022
14.60
 25,628,200 15.10 15.10 14.26 0 0 0
19/12/2022
15.14
 29,429,800 15.48 15.82 15.14 0 0 0
16/12/2022
15.61
 27,564,100 15.57 15.90 15.44 0 0 0
15/12/2022
15.36
 66,731,500 14.39 15.36 14.39 0 0 0
14/12/2022
14.39
 18,923,500 14.55 14.64 14.34 0 0 0
13/12/2022
14.43
 18,048,300 14.09 14.43 13.84 0 0 0
12/12/2022
14.05
 23,202,300 14.30 14.72 14.05 0 0 0
09/12/2022
14.26
 13,749,900 14.47 14.51 14.05 0 0 0
08/12/2022
14.34
 29,415,300 13.88 14.60 13.84 0 0 0
07/12/2022
13.67
 26,221,800 14.17 14.34 13.37 0 0 0
06/12/2022
14.26
 34,482,600 15.31 15.69 14.26 0 0 0
05/12/2022
15.31
 43,389,200 14.93 15.52 14.72 0 0 0
02/12/2022
14.60
 25,887,700 14.17 14.68 13.96 0 0 0
01/12/2022
14.17
 31,045,800 14.39 14.68 14.01 0 0 0
30/11/2022
14.17
 23,312,200 13.71 14.34 13.42 0 0 0
29/11/2022
13.63
 16,820,500 13.67 13.80 13.12 0 0 0
28/11/2022
13.58
 16,558,000 13.16 13.67 13.16 0 0 0
25/11/2022
13.08
 9,694,700 12.91 13.08 12.78 0 0 0
24/11/2022
12.74
 10,247,900 12.53 12.87 12.28 0 0 0
23/11/2022
12.70
 6,000,000 12.87 13.16 12.70 0 0 0
22/11/2022
13.08
 16,566,500 12.87 13.88 12.74 0 0 0
21/11/2022
13.08
 11,391,400 13.25 13.25 12.74 0 0 0
18/11/2022
13.08
 16,315,900 12.66 13.29 12.40 0 0 0
17/11/2022
13.08
 13,169,500 13.29 13.37 12.95 0 0 0
16/11/2022
13.08
 29,662,500 11.52 13.20 11.52 0 0 0
15/11/2022
12.36
 18,164,400 12.78 13.25 12.36 0 0 0
14/11/2022
13.25
 16,001,400 13.50 13.63 12.82 0 0 0
11/11/2022
13.75
 17,937,800 14.05 14.34 13.71 0 0 0
10/11/2022
13.75
 23,021,600 14.68 14.68 13.75 0 0 0
09/11/2022
14.77
 16,395,500 14.64 14.89 14.39 0 0 0
08/11/2022
14.51
 22,335,400 14.17 14.55 14.05 0 0 0
07/11/2022
14.43
 23,171,500 14.43 14.64 14.22 0 0 0
04/11/2022
14.30
 32,346,400 14.47 14.68 13.96 0 0 0
03/11/2022
14.77
 11,402,300 14.47 14.89 14.47 0 0 0
02/11/2022
14.77
 21,507,900 14.51 15.02 14.26 0 0 0
01/11/2022
14.51
 25,628,600 13.92 14.72 13.92 0 0 0
31/10/2022
13.80
 11,070,200 13.92 14.01 13.20 0 0 0
28/10/2022
13.80
 8,111,200 14.01 14.26 13.80 0 0 0
27/10/2022
13.96
 20,959,900 13.08 13.96 12.70 0 0 0
26/10/2022
13.12
 7,060,400 13.08 13.29 12.82 0 0 0

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