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)
27/04/2020
7.04
 8,928,000 6.87 7.34 7.02 4,040 3,851,050 -82.9
24/04/2020
6.87
 3,362,450 6.67 6.87 6.55 33,410 1,017,970 -19.9
23/04/2020
6.67
 3,739,790 6.77 6.94 6.67 237,420 1,567,700 -26.8
22/04/2020
6.77
 5,779,550 6.55 6.99 6.37 349,540 1,826,610 -30.1
21/04/2020
6.55
 5,653,730 7.04 7.04 6.55 132,380 201,030 -1.5
20/04/2020
7.04
 3,363,240 7.19 7.27 6.97 278,500 390,990 -2.4
17/04/2020
7.19
 5,009,510 7.29 7.44 7.09 286,580 1,857,240 -33.1
16/04/2020
7.29
 3,778,190 7.29 7.29 7.04 6,300 64,810 -1.3
15/04/2020
7.29
 4,994,760 7.14 7.58 7.21 25,210 436,410 -9.1
14/04/2020
7.14
 8,107,960 6.69 7.14 6.77 84,670 759,920 -14.1
13/04/2020
6.69
 4,611,900 6.25 6.69 6.37 34,570 881,673 -16.9
10/04/2020
6.25
 3,400,010 6.30 6.30 6.10 213,110 0 4.0
09/04/2020
6.30
 5,977,360 6.34 6.47 6.28 133,370 1,231,350 -20.9
08/04/2020
6.34
 3,738,500 6.52 6.52 6.23 772,090 1,214,040 -8.3
07/04/2020
6.52
 4,306,110 6.28 6.52 6.25 2,395,980 2,390,090 0.1
06/04/2020
6.28
 5,262,310 5.88 6.28 6.00 28,060 1,419,747 -26.1
03/04/2020
5.88
 3,237,360 5.78 5.98 5.77 200,010 1,170,330 -17.0
01/04/2020
5.78
 3,686,810 5.68 5.87 5.36 1,200,000 1,900,000 -12.1
31/03/2020
5.68
 4,500,760 6.10 6.18 5.68 100,000 890,000 -13.7
30/03/2020
6.10
 853,200 6.55 6.55 6.10 0 0 0
27/03/2020
6.55
 4,778,990 6.57 6.59 6.30 0 0 0
26/03/2020
6.57
 3,019,180 6.80 6.80 6.50 0 0 0
25/03/2020
6.80
 2,774,030 6.54 6.87 6.60 589,940 589,940 0
24/03/2020
6.54
 5,084,480 6.57 6.75 6.23 140,720 140,720 0
23/03/2020
6.57
 3,494,590 7.06 7.06 6.57 270 0 0.0
20/03/2020
7.06
 2,835,760 6.97 7.16 6.91 3,548,860 3,548,860 0
19/03/2020
6.97
 3,825,580 7.22 7.22 6.74 160,570 151,260 0.2
18/03/2020
7.22
 3,264,600 7.21 7.32 7.01 2,600,000 2,600,270 -0.0
17/03/2020
7.21
 6,240,600 7.02 7.27 6.54 657,983 657,363 0.0
16/03/2020
7.02
 5,035,890 7.54 7.54 7.02 18,399,520 18,447,530 -1.0
13/03/2020
7.54
 5,358,840 7.56 7.73 7.04 2,266,530 2,266,530 0
12/03/2020
7.56
 3,085,820 8.11 8.11 7.56 0 620 -0.0
11/03/2020
8.11
 6,458,650 8.72 8.85 8.11 0 0 0
10/03/2020
8.72
 4,663,130 8.58 8.88 8.23 2,000,000 2,000,000 0
09/03/2020
8.58
 3,853,010 9.22 9.22 8.58 0 0 0
06/03/2020
9.22
 2,153,680 9.34 9.34 9.12 3,767,220 3,767,220 0
05/03/2020
9.34
 4,983,410 9.10 9.54 9.12 1,782,780 1,782,780 0
04/03/2020
9.10
 2,990,200 9.10 9.15 8.90 0 0 0
03/03/2020
9.10
 2,436,430 9.02 9.25 9.08 105,870 105,870 0
02/03/2020
9.02
 3,124,310 9.12 9.15 8.98 0 0 0
28/02/2020
9.12
 4,992,410 9.50 9.50 8.98 0 0 0
27/02/2020
9.50
 2,905,090 9.49 9.57 9.34 733,651 733,651 0
26/02/2020
9.49
 4,144,870 9.49 9.69 9.28 82,840 82,840 0
25/02/2020
9.49
 6,045,630 8.98 9.49 8.78 9,318,180 9,300,000 -11.7
24/02/2020
8.98
 8,083,080 9.65 9.65 8.98 4,400,000 4,400,000 0
21/02/2020
9.65
 4,755,490 9.57 9.82 9.45 0 0 0
20/02/2020
9.57
 3,989,640 9.32 9.57 9.37 0 18,800 -0.5
19/02/2020
9.32
 3,026,480 9.18 9.35 9.22 6,768,420 6,768,420 0
18/02/2020
9.18
 2,659,640 9.08 9.25 9.02 5,700,000 5,700,000 0
17/02/2020
9.08
 2,799,180 9.10 9.15 8.97 0 0 0
14/02/2020
9.10
 5,754,040 8.92 9.22 8.92 16,300,000 16,300,000 0
13/02/2020
8.92
 3,721,290 8.66 8.92 8.50 12,850,000 12,850,000 0
12/02/2020
8.66
 6,169,610 8.51 9.00 8.61 0 0 0
11/02/2020
8.51
 4,954,840 8.25 8.51 8.23 0 0 0
10/02/2020
8.25
 4,827,980 8.50 8.50 8.25 0 0 0
07/02/2020
8.50
 5,941,140 8.55 8.60 8.35 0 0 0
06/02/2020
8.55
 8,466,820 8.10 8.55 7.89 0 0 0
05/02/2020
8.10
 6,401,650 7.86 8.25 7.96 0 0 0
04/02/2020
7.86
 4,567,030 7.58 7.86 7.54 500,000 500,000 0
03/02/2020
7.58
 4,531,780 7.53 7.86 7.12 0 0 0
31/01/2020
7.53
 4,664,680 7.61 7.74 7.53 1,306,610 0 31.7
30/01/2020
7.61
 4,277,050 7.91 7.91 7.49 138,660 83,000 1.4
22/01/2020
7.91
 2,728,060 7.89 7.98 7.74 0 0 0
21/01/2020
7.89
 5,349,510 7.54 7.91 7.58 0 0 0
20/01/2020
7.54
 2,478,120 7.34 7.54 7.29 0 0 0
17/01/2020
7.34
 2,388,200 7.32 7.42 7.27 0 0 0
16/01/2020
7.32
 2,814,400 7.26 7.36 7.26 0 0 0
15/01/2020
7.26
 2,024,320 7.09 7.27 7.09 0 0 0
14/01/2020
7.09
 2,049,630 6.91 7.14 6.92 0 0 0
13/01/2020
6.91
 1,278,670 7.06 7.09 6.91 3,217,000 3,217,000 0
10/01/2020
7.06
 3,102,860 6.96 7.14 6.96 0 0 0
09/01/2020
6.96
 3,379,270 6.74 6.97 6.79 0 0 0
08/01/2020
6.74
 2,417,600 6.82 6.82 6.67 0 0 0
07/01/2020
6.82
 1,298,520 6.69 6.82 6.70 0 0 0
06/01/2020
6.69
 1,655,410 6.84 6.84 6.69 0 0 0
03/01/2020
6.84
 1,416,280 6.89 7.02 6.82 0 0 0
02/01/2020
6.89
 1,721,220 6.70 6.94 6.72 0 2,190 -0.0
31/12/2019
6.70
 2,806,420 6.64 6.75 6.64 3,569,318 3,569,318 0
30/12/2019
6.64
 2,141,690 6.60 6.69 6.60 0 0 0
27/12/2019
6.60
 1,797,050 6.60 6.62 6.54 0 0 0
26/12/2019
6.60
 1,151,860 6.55 6.62 6.54 0 0 0
25/12/2019
6.55
 1,507,470 6.47 6.59 6.50 0 0 0
24/12/2019
6.47
 1,781,170 6.49 6.50 6.42 0 0 0
23/12/2019
6.49
 2,875,410 6.57 6.59 6.45 0 0 0
20/12/2019
6.57
 1,853,360 6.44 6.57 6.42 0 0 0
19/12/2019
6.44
 2,009,470 6.45 6.47 6.39 0 0 0
18/12/2019
6.45
 1,037,840 6.47 6.50 6.44 240,870 241,870 -0.0
17/12/2019
6.47
 685,290 6.57 6.60 6.45 0 0 0
16/12/2019
6.57
 1,273,040 6.59 6.62 6.45 0 0 0
13/12/2019
6.59
 971,530 6.59 6.69 6.59 0 0 0
12/12/2019
6.59
 1,210,790 6.45 6.60 6.45 349,977 349,977 0
11/12/2019
6.45
 1,078,520 6.39 6.47 6.37 3,853,085 3,853,085 0
10/12/2019
6.39
 588,880 6.50 6.50 6.37 0 0 0
09/12/2019
6.50
 681,230 6.57 6.60 6.44 0 0 0
06/12/2019
6.57
 724,890 6.57 6.59 6.47 0 0 0
05/12/2019
6.57
 659,120 6.62 6.62 6.49 0 0 0
04/12/2019
6.62
 1,792,870 6.27 6.62 6.28 5,488,170 5,488,170 0
03/12/2019
6.27
 1,407,780 6.54 6.54 6.27 0 0 0
02/12/2019
6.54
 1,081,350 6.75 6.75 6.54 0 0 0
29/11/2019
6.75
 746,320 6.72 6.75 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |