Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28.25
0.75
(2.73%)
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
(2025-11-17) 		-0.60 -2.14% 346,030,900 37,279,700 1,080.7
26.55
30.25
28.25
2 tháng
(2025-10-17) 		-4.45 -13.93% 856,291,400 43,369,900 1,244.7
26.55
31.95
28.25
3 tháng
(2025-09-17) 		-3.50 -11.29% 1,641,159,900 4,334,400 2.1
26.55
33.70
28.25
6 tháng
(2025-06-19) 		9 48.65% 4,483,435,900 3,143,244 -1,659.5
18.35
38.65
28.25
12 tháng
(2024-12-23) 		9.05 49.06% 6,891,906,900 -33,019,795 -2,440.0
15.53
38.65
28.25
24 tháng
(2023-12-27) 		10.40 60.81% 11,446,308,700 -231,421,774 -6,155.7
15.53
38.65
28.25
36 tháng
(2023-01-03) 		11.20 68.71% 15,178,632,100 -358,060,169 -8,738.4
14.71
38.65
28.25
60 tháng
(2021-01-11) 		16.01 139.41% 22,518,617,600 -541,365,994 -17,711.4
9.68
38.65
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
19.84
 6,636,500 19.68 20.00 19.48 0 27,900 -1.7
21/07/2021
19.68
 7,778,100 19.78 20.13 19.68 0 53,100 -3.2
20/07/2021
19.78
 11,652,900 19.58 19.91 19.09 0 100 -0.0
19/07/2021
19.58
 17,012,800 21.05 21.05 19.58 0 144,300 -9.0
16/07/2021
21.05
 15,478,800 20.89 21.31 20.98 0 2,100 -0.1
15/07/2021
20.89
 17,772,800 20.07 21.44 19.91 0 230,800 -14.6
14/07/2021
20.07
 22,403,200 20.89 20.89 19.61 0 2,024,100 -124.6
13/07/2021
20.89
 17,823,800 20.89 21.21 20.17 0 320,600 -20.3
12/07/2021
20.89
 22,323,700 22.45 22.45 20.89 0 356,500 -23.2
09/07/2021
22.45
 21,204,600 22.61 22.94 21.86 0 567,500 -39.0
08/07/2021
22.61
 19,600,100 23.07 23.23 22.61 0 745,700 0
07/07/2021
23.07
 16,762,200 23.17 23.33 22.55 0 810,200 -57.0
06/07/2021
23.17
 33,237,000 23.72 23.92 23.17 0 1,271,800 -92.0
05/07/2021
23.72
 23,568,800 23.53 23.79 23.33 0 586,000 0
02/07/2021
23.53
 31,892,600 22.97 23.56 23.01 0 3,130,000 -223.5
01/07/2021
22.97
 30,912,800 22.09 23.01 22.06 0 4,869,800 -338.2
30/06/2021
22.09
 15,417,000 21.83 22.19 21.86 0 4,058,300 -273.8
29/06/2021
21.83
 15,695,100 22.19 22.26 21.80 0 4,404,807 -296.8
28/06/2021
22.19
 17,281,700 22.26 22.32 22.09 0 5,213,300 -354.5
25/06/2021
22.26
 11,060,600 22.39 22.52 22.16 0 816,700 -55.7
24/06/2021
22.39
 13,397,200 22.52 22.71 22.32 0 920,800 -63.3
23/06/2021
22.52
 30,671,700 21.54 22.65 22.16 0 803,500 -55.2
22/06/2021
21.54
 16,227,700 21.70 21.80 21.37 0 1,434,700 -95.0
21/06/2021
21.70
 15,519,400 21.70 21.86 21.51 0 1,038,100 -68.7
18/06/2021
21.70
 14,881,900 21.54 21.77 21.51 500,000 601,000 -6.7
17/06/2021
21.54
 15,732,600 21.80 21.80 21.21 46,320 63,200 -11.0
16/06/2021
21.80
 24,074,100 21.70 22.19 21.54 1,958,894 2,032,394 -4.9
15/06/2021
21.70
 37,834,100 23.14 23.14 21.54 790,000 2,204,700 -95.1
14/06/2021
23.14
 35,156,100 23.40 23.40 22.84 500,000 757,800 -18.2
11/06/2021
23.40
 30,016,000 23.43 23.43 22.91 300,000 312,400 -0.9
10/06/2021
23.43
 76,530,000 23.43 23.53 22.88 300,000 344,200 -3.2
09/06/2021
23.43
 33,409,200 23.33 23.56 22.88 0 279,000 -20.0
08/06/2021
23.33
 50,833,300 23.50 23.50 22.88 376,800 835,840 -32.5
07/06/2021
23.50
 45,648,300 23.40 23.50 22.68 210,300 1,958,100 -124.5
04/06/2021
23.40
 76,583,400 23.04 23.43 22.39 5,440 16,940 -8.1
03/06/2021
23.04
 59,255,200 22.91 23.10 22.22 84,700 172,700 -6.2
02/06/2021
22.91
 29,367,400 22.61 22.94 22.22 0 408,300 -28.1
01/06/2021
22.61
 46,477,100 22.58 22.91 21.93 28,000 111,400 -5.8
31/05/2021
22.58
 33,135,900 22.39 22.58 21.93 383,600 696,900 -21.6
28/05/2021
22.39
 39,912,100 21.96 22.42 21.83 115,000 115,000 0
27/05/2021
21.96
 38,641,900 22.06 22.09 21.57 0 1,232,400 -82.4
26/05/2021
22.06
 35,197,100 21.80 22.16 21.57 10,000 30,000 -13.3
25/05/2021
21.80
 31,781,000 21.77 22.03 21.34 171,770 180,670 -5.9
24/05/2021
21.77
 39,712,200 22.13 22.13 21.28 254,200 299,400 -3.0
21/05/2021
22.13
 42,798,800 21.80 22.19 21.21 0 134,900 -9.0
20/05/2021
21.80
 34,350,700 22.03 22.03 21.37 1,000,000 2,800,900 -119.0
19/05/2021
22.03
 41,305,500 21.93 22.03 21.21 1,600,000 3,565,600 -130.8
18/05/2021
21.93
 30,645,700 21.47 21.93 21.05 120,000 2,184,900 -136.2
17/05/2021
21.47
 36,478,300 21.73 21.99 21.18 1,556,100 5,985,985 -292.3
14/05/2021
21.73
 44,422,200 21.24 21.73 20.82 2,297,900 3,067,000 -53.1
13/05/2021
21.24
 25,718,500 20.89 21.37 20.66 2,906,900 2,717,900 11.7
12/05/2021
20.89
 33,403,900 20.56 20.89 20.07 4,020,700 1,517,100 155.2
11/05/2021
20.56
 24,541,400 20.33 20.72 20.07 3,456,100 655,300 175.4
10/05/2021
20.33
 36,069,200 20.07 20.43 19.58 5,874,400 5,746,100 8.1
07/05/2021
20.07
 36,308,200 20.17 20.17 19.61 4,757,000 10,816,300 -368.9
06/05/2021
20.17
 28,868,100 19.78 20.20 19.68 5,266,400 10,363,000 -311.7
05/05/2021
19.78
 21,968,300 19.42 20.10 19.16 2,210,100 293,900 114.2
04/05/2021
19.42
 24,846,500 19.09 19.42 18.34 2,280,200 5,563,800 -189.4
29/04/2021
19.09
 41,536,000 17.95 19.19 17.69 196,800 10,595,900 -579.5
28/04/2021
17.95
 17,660,900 17.36 17.95 17.23 1,314,900 2,115,700 -42.4
27/04/2021
17.36
 16,956,600 17.30 17.43 16.77 383,600 2,603,900 -116.7
26/04/2021
17.30
 18,067,600 16.64 17.46 16.77 246,900 5,392,600 -269.9
23/04/2021
16.64
 17,736,800 15.99 16.64 15.92 1,235,900 5,295,600 -203.9
22/04/2021
15.99
 18,528,500 16.15 16.81 15.03 1,102,000 4,060,700 -149.7
20/04/2021
16.15
 7,469,200 16.17 16.28 15.99 2,311,400 2,516,300 -15.2
19/04/2021
16.17
 6,235,000 15.97 16.17 15.73 564,700 1,235,700 -32.8
16/04/2021
15.97
 7,968,700 16.32 16.32 15.83 1,706,100 1,732,300 -1.1
15/04/2021
16.32
 8,588,700 16.35 16.61 16.19 1,664,800 1,944,900 -13.8
14/04/2021
16.35
 8,429,500 16.22 16.38 15.99 904,700 1,562,300 -32.7
13/04/2021
16.22
 8,737,300 15.99 16.48 16.01 4,317,500 4,067,600 12.5
12/04/2021
15.99
 12,507,000 15.40 16.10 15.50 933,900 2,933,900 -97.4
09/04/2021
15.40
 6,145,000 15.24 15.55 15.11 2,099,500 2,069,900 1.2
08/04/2021
15.24
 4,285,000 15.17 15.40 15.04 422,900 697,200 -12.7
07/04/2021
15.17
 4,134,200 15.16 15.34 15.01 0 633,900 -29.5
06/04/2021
15.16
 3,766,400 15.16 15.34 14.68 1,067,800 1,749,500 -31.7
05/04/2021
15.16
 3,162,000 15.08 15.27 14.98 2,200,000 2,622,900 -19.5
02/04/2021
15.08
 2,400,100 14.98 15.21 14.96 0 0 0
01/04/2021
14.98
 5,147,000 14.57 15.04 14.49 517,300 524,080 -3.1
31/03/2021
14.57
 2,875,600 14.67 14.67 14.42 10,000 0 0.4
30/03/2021
14.67
 3,701,300 14.52 14.77 14.42 1,545,800 1,526,200 0.9
29/03/2021
14.52
 2,731,800 14.16 14.52 14.05 7,100 0 0.3
26/03/2021
14.16
 3,505,000 14.11 14.23 13.54 0 10,000 -0.4
25/03/2021
14.11
 2,258,200 14.39 14.46 14.06 354,900 374,500 -0.8
24/03/2021
14.39
 3,766,600 14.52 14.52 14.03 350,000 357,100 -0.3
23/03/2021
14.52
 3,984,700 14.65 14.65 14.36 0 0 0
22/03/2021
14.65
 4,302,500 14.75 14.75 14.46 80,000 80,000 0
19/03/2021
14.75
 2,892,600 14.96 14.96 14.62 40,000 40,000 0
18/03/2021
14.96
 6,211,400 14.55 14.96 14.60 1,830,000 1,830,000 0
17/03/2021
14.55
 3,472,100 14.47 14.67 14.33 1,000,000 1,011,100 -0.5
16/03/2021
14.47
 5,495,600 14.62 14.62 14.16 2,057,780 2,047,880 0.4
15/03/2021
14.62
 5,081,100 14.52 14.68 14.33 2,099,800 2,099,800 0
12/03/2021
14.52
 8,652,300 14.28 14.68 14.28 6,759,700 6,759,700 0
11/03/2021
14.28
 7,863,700 13.71 14.49 13.77 3,400,000 3,409,900 -0.4
10/03/2021
13.71
 3,655,900 13.64 13.84 13.48 948,300 948,300 0
09/03/2021
13.64
 5,754,000 13.49 13.87 13.22 200,000 202,000 -0.1
08/03/2021
13.49
 3,558,200 13.64 13.87 13.35 548,000 558,000 -0.4
05/03/2021
13.64
 3,581,200 13.54 13.67 13.22 2,300,000 2,300,700 -0.0
04/03/2021
13.54
 7,501,300 13.58 13.95 13.05 1,023,800 1,023,800 0
03/03/2021
13.58
 6,067,500 13.30 13.61 13.25 200,000 200,000 0
02/03/2021
13.30
 5,150,400 13.31 13.43 13.25 500,000 515,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |