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)
03/06/2022
17.30
 7,124,300 16.99 17.30 16.96 0 0 0
02/06/2022
17.02
 9,005,500 17.38 17.41 16.93 0 0 0
01/06/2022
17.35
 10,029,300 17.38 17.55 17.10 0 0 0
31/05/2022
17.44
 10,284,800 17.72 17.77 17.32 0 0 0
30/05/2022
17.77
 11,854,000 17.69 17.77 17.47 0 0 0
27/05/2022
17.49
 10,558,700 17.49 17.61 17.30 0 0 0
26/05/2022
17.47
 8,627,400 17.83 17.86 17.47 0 0 0
25/05/2022
17.72
 12,839,500 17.07 17.72 16.99 0 0 0
24/05/2022
16.87
 9,892,000 16.65 16.99 16.42 0 0 0
23/05/2022
16.48
 11,050,700 17.32 17.32 16.42 0 0 0
20/05/2022
17.21
 7,415,500 17.21 17.41 17.04 0 0 0
19/05/2022
17.13
 9,190,800 16.93 17.38 16.85 0 0 0
18/05/2022
17.41
 11,877,200 17.72 18.08 17.27 0 0 0
17/05/2022
17.44
 10,387,900 16.31 17.44 16.28 0 0 0
16/05/2022
16.31
 12,267,800 16.87 17.18 16.31 0 0 0
13/05/2022
16.31
 20,466,800 17.55 17.77 16.31 0 0 0
12/05/2022
17.49
 17,904,700 18.53 18.56 17.49 0 0 0
11/05/2022
18.79
 7,613,600 18.73 19.07 18.31 0 0 0
10/05/2022
18.73
 15,091,000 17.52 18.73 17.52 0 0 0
09/05/2022
17.89
 23,931,200 18.96 19.10 17.89 0 0 0
06/05/2022
19.21
 12,789,500 19.69 19.77 19.21 0 0 0
05/05/2022
20.00
 10,625,200 20.45 20.45 19.55 0 0 0
04/05/2022
20.14
 12,017,800 20.67 20.67 20.14 0 0 0
29/04/2022
20.64
 13,253,000 20.53 20.76 20.42 0 0 0
28/04/2022
20.53
 11,125,800 20.31 20.64 20.17 0 0 0
27/04/2022
20.22
 12,469,900 20.25 20.50 19.91 0 0 0
26/04/2022
20.47
 22,646,100 18.90 20.59 18.62 0 0 0
25/04/2022
19.27
 32,739,600 20.62 20.78 19.27 0 0 0
22/04/2022
20.70
 22,705,300 20.36 20.92 19.91 0 0 0
21/04/2022
19.97
 18,919,400 19.74 20.53 19.41 0 0 0
20/04/2022
19.80
 21,334,600 19.97 20.39 19.80 0 0 0
19/04/2022
20.14
 24,120,700 20.73 21.07 20.08 0 0 0
18/04/2022
20.62
 28,756,000 21.66 21.71 20.62 0 0 0
15/04/2022
21.66
 29,772,100 22.11 22.33 21.21 0 0 0
14/04/2022
22.22
 23,375,700 21.94 22.84 21.88 0 0 0
13/04/2022
21.94
 25,270,100 22.16 22.19 21.37 0 0 0
12/04/2022
21.94
 25,203,900 21.99 22.61 21.94 0 0 0
08/04/2022
21.82
 23,996,600 22.39 22.53 21.82 0 0 0
07/04/2022
22.39
 31,583,800 22.56 23.09 22.39 0 0 0
06/04/2022
22.47
 41,068,500 21.43 22.61 21.29 0 0 0
05/04/2022
21.54
 15,772,700 21.77 22.05 21.46 0 0 0
04/04/2022
21.94
 24,503,700 22.27 22.44 21.88 0 0 0
01/04/2022
21.71
 36,857,900 20.87 21.71 20.81 0 0 0
31/03/2022
20.92
 9,162,300 20.76 21.09 20.70 0 0 0
30/03/2022
20.70
 16,622,400 20.42 21.07 20.36 0 0 0
29/03/2022
20.47
 7,423,300 20.39 20.53 20.39 0 0 0
28/03/2022
20.39
 12,230,200 20.62 20.62 20.25 0 0 0
25/03/2022
20.67
 9,600,800 20.45 20.76 20.42 0 0 0
24/03/2022
20.45
 12,673,000 20.62 20.64 20.45 0 0 0
23/03/2022
20.62
 9,286,100 20.84 20.84 20.62 0 0 0
22/03/2022
20.73
 10,463,600 20.70 21.15 20.70 0 0 0
21/03/2022
20.70
 6,580,000 20.53 20.76 20.31 0 0 0
18/03/2022
20.39
 9,468,400 20.56 20.64 20.36 0 0 0
17/03/2022
20.50
 8,245,000 20.78 20.87 20.50 0 0 0
16/03/2022
20.70
 8,577,500 20.81 20.95 20.70 0 0 0
15/03/2022
20.76
 11,626,100 20.25 20.78 20.25 0 0 0
14/03/2022
20.25
 14,189,800 20.31 20.42 20.02 0 0 0
11/03/2022
20.47
 10,846,400 20.62 20.84 20.36 0 0 0
10/03/2022
20.67
 10,978,100 21.09 21.12 20.67 0 0 0
09/03/2022
20.73
 13,754,700 20.90 20.95 20.53 0 0 0
08/03/2022
20.81
 16,269,800 21.09 21.21 20.67 0 0 0
07/03/2022
21.21
 19,257,100 21.37 21.54 21.01 0 0 0
04/03/2022
21.43
 47,246,400 21.09 21.91 21.07 0 0 0
03/03/2022
21.07
 20,145,000 20.70 21.07 20.53 0 0 0
02/03/2022
20.53
 29,095,300 21.04 21.04 20.53 0 0 0
01/03/2022
21.23
 16,869,400 21.32 21.49 21.07 0 0 0
28/02/2022
21.37
 21,335,600 21.49 21.77 21.09 0 0 0
25/02/2022
21.49
 49,379,700 20.98 21.82 20.81 0 0 0
24/02/2022
20.76
 35,730,400 20.17 20.92 20.02 0 0 0
23/02/2022
20.19
 13,643,600 20.08 20.33 19.97 0 0 0
22/02/2022
20.00
 10,692,300 19.97 20.19 19.80 0 0 0
21/02/2022
20.19
 10,170,500 20.14 20.33 19.91 0 0 0
18/02/2022
20.19
 9,693,800 20.19 20.25 20.08 0 0 0
17/02/2022
20.42
 10,943,800 20.05 20.42 20.00 0 0 0
16/02/2022
20.05
 6,911,100 20.31 20.47 20.05 0 0 0
15/02/2022
20.22
 12,555,400 19.80 20.36 19.80 0 0 0
14/02/2022
19.69
 19,972,100 20.36 20.50 19.69 0 0 0
11/02/2022
20.59
 11,792,400 20.70 20.92 20.53 0 0 0
10/02/2022
20.64
 15,375,100 20.84 20.95 20.33 0 0 0
09/02/2022
20.87
 18,041,900 21.09 21.37 20.87 0 0 0
08/02/2022
20.98
 22,298,900 20.33 21.32 20.31 0 0 0
07/02/2022
20.42
 11,233,200 20.81 20.92 20.42 0 0 0
28/01/2022
20.62
 24,088,600 20.05 20.64 19.97 0 0 0
27/01/2022
19.94
 16,417,500 20.19 20.62 19.91 0 0 0
26/01/2022
20.19
 18,805,000 19.63 20.45 19.57 0 0 0
25/01/2022
19.63
 11,700,500 18.79 19.63 18.62 0 0 0
24/01/2022
18.82
 11,998,200 19.15 19.32 18.56 0 0 0
21/01/2022
19.29
 9,127,100 19.12 19.55 18.87 0 0 0
20/01/2022
19.01
 4,384,100 18.90 19.01 18.67 0 0 0
19/01/2022
18.84
 5,911,900 18.73 19.10 18.73 0 0 0
18/01/2022
18.70
 6,343,100 18.59 19.07 18.56 0 0 0
17/01/2022
18.59
 12,758,900 19.60 19.74 18.59 0 0 0
14/01/2022
19.60
 6,912,100 19.83 19.91 19.52 0 0 0
13/01/2022
19.83
 15,856,600 20.08 20.39 19.66 0 0 0
12/01/2022
19.91
 12,092,100 19.24 19.94 19.04 0 0 0
11/01/2022
19.29
 9,312,300 19.35 19.57 19.12 0 0 0
10/01/2022
19.35
 11,049,800 19.41 19.74 19.21 0 0 0
07/01/2022
19.46
 11,996,200 19.74 19.77 19.46 0 0 0
06/01/2022
19.77
 14,344,800 19.86 19.97 19.63 0 0 0
05/01/2022
19.97
 13,262,600 20.28 20.33 19.97 0 0 0

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