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)
25/10/2022
13.04
 15,262,300 12.87 13.54 12.57 0 0 0
24/10/2022
12.99
 10,493,200 13.16 13.20 12.49 0 0 0
21/10/2022
13.12
 13,706,600 13.50 13.50 12.74 0 0 0
20/10/2022
13.46
 8,684,100 13.37 13.63 13.25 0 0 0
19/10/2022
13.46
 9,833,500 13.58 13.58 13.25 0 0 0
18/10/2022
13.46
 7,378,800 13.67 13.80 13.46 0 0 0
17/10/2022
13.46
 7,432,900 13.33 13.63 12.91 0 0 0
14/10/2022
13.63
 8,932,700 13.92 13.92 13.50 0 0 0
13/10/2022
13.50
 11,415,600 13.58 13.67 12.99 0 0 0
12/10/2022
13.50
 10,409,800 12.91 13.67 12.66 0 0 0
11/10/2022
12.95
 19,258,200 12.66 12.95 12.07 0 0 0
10/10/2022
12.95
 14,888,700 12.49 13.42 12.07 0 0 0
07/10/2022
12.95
 19,180,300 13.50 13.84 12.95 0 0 0
06/10/2022
13.92
 13,937,100 14.43 14.43 13.37 0 0 0
05/10/2022
14.34
 13,912,600 14.68 14.72 14.17 0 0 0
04/10/2022
14.17
 17,447,600 14.51 14.81 13.50 0 0 0
03/10/2022
14.34
 24,720,900 15.06 15.06 14.13 0 0 0
30/09/2022
15.19
 15,853,300 15.36 15.40 14.43 0 0 0
29/09/2022
15.19
 5,605,100 15.82 15.86 15.19 0 0 0
28/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
28/09/2022
15.61
 10,527,500 15.69 15.82 15.44 0 0 0
27/09/2022
15.41
 12,957,000 15.64 15.75 15.27 0 0 0
26/09/2022
15.52
 17,753,300 15.92 16.00 15.22 0 0 0
23/09/2022
16.17
 9,847,300 16.51 16.65 16.14 0 0 0
22/09/2022
16.48
 8,541,400 16.42 16.68 16.26 0 0 0
21/09/2022
16.59
 12,579,500 16.76 16.87 16.37 0 0 0
20/09/2022
16.87
 12,528,400 16.99 17.04 16.59 0 0 0
19/09/2022
16.82
 14,967,200 17.27 17.44 16.76 0 0 0
16/09/2022
17.18
 16,945,700 17.10 17.55 17.10 0 0 0
15/09/2022
17.04
 9,271,800 17.13 17.30 17.04 0 0 0
14/09/2022
17.04
 15,232,600 16.76 17.04 16.76 0 0 0
13/09/2022
17.16
 6,754,100 17.13 17.27 17.07 0 0 0
12/09/2022
17.13
 7,759,400 17.27 17.52 17.10 0 0 0
09/09/2022
17.16
 17,656,800 17.02 17.32 16.82 0 0 0
08/09/2022
16.82
 10,654,300 17.07 17.16 16.82 0 0 0
07/09/2022
17.04
 18,602,000 17.66 17.66 17.04 0 0 0
06/09/2022
17.66
 11,575,500 17.61 17.89 17.52 0 0 0
05/09/2022
17.61
 11,936,400 17.83 17.89 17.58 0 0 0
31/08/2022
17.89
 8,456,400 17.69 17.89 17.52 0 0 0
30/08/2022
17.63
 9,111,400 17.66 18.00 17.55 0 0 0
29/08/2022
17.55
 17,970,200 17.44 17.72 17.21 0 0 0
26/08/2022
17.77
 15,131,200 18.11 18.34 17.61 0 0 0
25/08/2022
17.97
 17,456,000 17.75 18.20 17.75 0 0 0
24/08/2022
17.66
 12,754,800 17.55 17.77 17.47 0 0 0
23/08/2022
17.55
 8,849,600 17.32 17.55 17.16 0 0 0
22/08/2022
17.58
 13,398,800 17.58 17.77 17.41 0 0 0
19/08/2022
17.58
 31,776,400 16.99 17.89 16.90 0 0 0
18/08/2022
16.90
 11,851,100 17.04 17.07 16.85 0 0 0
17/08/2022
16.96
 10,393,600 16.99 17.16 16.90 0 0 0
16/08/2022
16.96
 10,232,300 17.07 17.07 16.85 0 0 0
15/08/2022
17.07
 11,208,300 16.99 17.13 16.87 0 0 0
12/08/2022
16.82
 8,700,500 16.68 16.82 16.54 0 0 0
11/08/2022
16.65
 15,022,600 17.10 17.16 16.65 0 0 0
10/08/2022
16.93
 10,950,100 17.04 17.07 16.85 0 0 0
09/08/2022
17.02
 20,344,900 16.99 17.32 16.87 0 0 0
08/08/2022
16.87
 17,182,600 16.54 16.87 16.42 0 0 0
05/08/2022
16.51
 12,186,100 16.54 16.59 16.28 0 0 0
04/08/2022
16.54
 18,168,400 16.45 16.85 16.34 0 0 0
03/08/2022
16.31
 13,033,100 16.23 16.40 16.12 0 0 0
02/08/2022
16.34
 11,967,000 16.48 16.48 16.17 0 0 0
01/08/2022
16.37
 12,729,400 16.14 16.37 16.06 0 0 0
29/07/2022
16.14
 12,985,400 16.03 16.14 15.92 0 0 0
28/07/2022
15.97
 18,936,300 15.75 16.20 15.64 0 0 0
27/07/2022
15.58
 6,395,800 15.52 15.61 15.44 0 0 0
26/07/2022
15.58
 7,418,900 15.52 15.78 15.50 0 0 0
25/07/2022
15.55
 7,813,800 15.83 15.83 15.55 0 0 0
22/07/2022
15.83
 7,270,700 15.92 16.03 15.81 0 0 0
21/07/2022
15.86
 9,258,800 15.86 15.95 15.75 0 0 0
20/07/2022
15.83
 9,698,300 15.92 16.00 15.81 0 0 0
19/07/2022
15.75
 6,233,900 15.83 15.83 15.61 0 0 0
18/07/2022
15.83
 7,537,400 16.03 16.12 15.83 0 0 0
15/07/2022
15.89
 8,732,200 15.81 15.95 15.78 0 0 0
14/07/2022
15.78
 9,794,300 15.55 15.81 15.47 0 0 0
13/07/2022
15.61
 10,535,300 15.64 15.86 15.50 0 0 0
12/07/2022
15.61
 8,383,200 15.55 15.86 15.44 0 0 0
11/07/2022
15.47
 8,474,400 15.97 16.03 15.47 0 0 0
08/07/2022
16.09
 7,340,400 16.31 16.40 16.06 0 0 0
07/07/2022
16.26
 7,855,100 16.23 16.34 16.00 0 0 0
06/07/2022
16.20
 5,589,500 16.48 16.62 16.20 0 0 0
05/07/2022
16.59
 11,408,500 16.45 16.79 16.42 0 0 0
04/07/2022
16.42
 8,848,600 16.42 16.59 16.23 0 0 0
01/07/2022
16.37
 7,028,900 16.37 16.51 15.81 0 0 0
30/06/2022
16.31
 7,880,400 16.82 16.99 16.31 0 0 0
29/06/2022
16.87
 8,388,900 16.65 17.02 16.59 0 0 0
28/06/2022
16.87
 12,179,100 16.03 17.07 16.03 0 0 0
27/06/2022
16.26
 5,872,800 15.92 16.37 15.89 0 0 0
24/06/2022
15.83
 3,607,300 15.92 16.17 15.83 0 0 0
23/06/2022
16.00
 4,754,900 15.75 16.06 15.72 0 0 0
22/06/2022
15.97
 7,054,900 15.67 16.28 15.47 0 0 0
21/06/2022
15.30
 7,203,800 15.38 15.72 15.07 0 0 0
20/06/2022
15.24
 9,859,300 15.69 15.75 14.91 0 0 0
17/06/2022
15.69
 12,547,400 15.92 16.03 15.36 0 0 0
16/06/2022
16.31
 5,252,400 16.42 16.54 16.28 0 0 0
15/06/2022
16.23
 12,843,800 16.23 16.54 15.52 0 0 0
14/06/2022
16.23
 11,517,000 15.86 16.42 15.86 0 0 0
13/06/2022
16.17
 20,960,500 16.87 17.13 16.17 0 0 0
10/06/2022
17.38
 9,656,300 17.61 17.86 17.38 0 0 0
09/06/2022
17.72
 9,402,900 17.94 17.97 17.72 0 0 0
08/06/2022
17.89
 19,013,900 17.21 17.97 17.02 0 0 0
07/06/2022
17.13
 7,824,600 17.18 17.27 16.76 0 0 0
06/06/2022
17.21
 7,703,100 17.27 17.55 17.07 0 0 0

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