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)
26/02/2021
13.05
 5,846,800 12.92 13.13 12.61 125,646 106,156 7.7
25/02/2021
12.92
 7,600,300 12.96 13.05 12.55 1,600,000 1,615,400 -0.6
24/02/2021
12.96
 4,924,100 13.22 13.41 12.89 350,000 350,500 -0.0
23/02/2021
13.22
 8,992,000 13.36 13.58 12.89 196,200 543,400 -14.3
22/02/2021
13.36
 4,886,200 13.25 13.71 13.07 45,000 46,200 -0.0
19/02/2021
13.25
 5,478,300 13.48 13.48 13.09 0 0 0
18/02/2021
13.48
 5,151,300 13.43 13.54 13.05 0 2,700 -0.1
17/02/2021
13.43
 6,880,800 12.56 13.43 12.79 0 13,700 -0.6
09/02/2021
12.56
 11,427,300 11.75 12.56 11.55 0 2,100 -0.1
08/02/2021
11.75
 8,585,000 12.07 12.07 11.26 390,000 390,000 0
05/02/2021
12.07
 5,609,800 11.94 12.11 11.85 4,200,100 4,200,000 0.0
04/02/2021
11.94
 8,271,100 11.57 12.14 11.58 20,000 1,000 0.7
03/02/2021
11.57
 7,212,700 10.82 11.57 10.93 39,800 3,000 1.2
02/02/2021
10.82
 4,539,500 10.12 10.82 10.12 74,300 50,100 0.8
01/02/2021
10.12
 8,096,300 9.79 10.33 9.79 41,300 61,300 -0.6
29/01/2021
9.79
 7,679,900 9.68 10.34 9.20 1,600 39,800 -1.1
28/01/2021
9.68
 8,709,000 10.39 10.39 9.68 341,000 364,100 -0.7
27/01/2021
10.39
 8,073,900 11.05 11.26 10.31 661,100 660,000 0.0
26/01/2021
11.05
 6,629,100 11.72 11.72 10.90 1,254,000 1,245,000 0.3
25/01/2021
11.72
 3,524,100 11.91 11.91 11.62 579,900 561,100 0.7
22/01/2021
11.91
 4,065,000 11.81 12.01 11.67 2,200 1,200 0.0
21/01/2021
11.81
 6,882,400 11.16 11.93 11.16 0 10,600 -0.4
20/01/2021
11.16
 8,073,200 11.06 11.26 10.31 14,900 20,000 -0.2
19/01/2021
11.06
 7,415,600 11.89 11.89 11.06 152,200 152,200 0.0
18/01/2021
11.89
 5,121,400 12.16 12.19 11.89 831,900 831,900 0
15/01/2021
12.16
 4,658,200 12.01 12.40 12.07 167,000 181,900 -0.6
14/01/2021
12.01
 6,531,000 11.65 12.17 11.58 169,000 169,300 -0.0
13/01/2021
11.65
 5,529,300 11.39 11.81 11.32 197,000 167,000 1.0
12/01/2021
11.39
 4,612,500 11.49 11.49 11.19 167,500 167,000 0
11/01/2021
11.49
 4,430,300 11.60 11.75 11.44 805,100 668,200 4.9
08/01/2021
11.60
 4,558,600 11.39 11.75 11.41 74,500 30,000 1.6
07/01/2021
11.39
 4,691,100 11.23 11.41 11.13 30,000 500 1.0
06/01/2021
11.23
 6,159,400 11.21 11.42 11.16 489,000 139,000 12.3
05/01/2021
11.21
 5,658,200 11.16 11.31 11.06 246,950 247,450 -0.2
04/01/2021
11.16
 8,385,500 10.61 11.16 10.62 79,000 82,000 -1.0
31/12/2020
10.61
 7,292,340 10.38 10.72 10.38 16,500 488,930 -15.2
30/12/2020
10.38
 5,655,530 10.34 10.57 10.38 15,000 69,500 -1.2
29/12/2020
10.34
 5,984,160 10.54 10.57 10.31 160,100 96,070 2.0
28/12/2020
10.54
 4,538,820 10.61 10.77 10.44 0 16,500 -0.5
25/12/2020
10.61
 6,106,960 10.28 10.61 10.08 0 15,000 -0.5
24/12/2020
10.28
 6,840,970 10.44 10.59 9.79 167,000 231,100 -2.0
23/12/2020
10.44
 5,132,140 10.77 10.77 10.12 170,370 167,000 0.1
22/12/2020
10.77
 5,859,550 10.77 10.93 10.51 523,300 175,830 11.5
21/12/2020
10.77
 5,858,030 10.33 10.93 10.48 531,000 518,100 0.4
18/12/2020
10.33
 9,700,790 9.66 10.33 9.79 830,100 3,370 25.0
17/12/2020
9.66
 9,755,270 9.56 9.87 9.48 450,000 806,300 -10.5
16/12/2020
9.56
 7,373,790 9.17 9.59 9.14 185,150 197,000 -0.4
15/12/2020
9.17
 6,064,100 9.37 9.45 9.15 870,180 1,506,140 -17.9
14/12/2020
9.37
 5,650,800 9.24 9.45 9.27 1,162,880 1,087,100 2.2
11/12/2020
9.24
 4,421,030 9.14 9.24 9.07 350,210 185,150 4.7
10/12/2020
9.14
 6,090,320 9.28 9.32 9.14 62,160 194,140 -3.7
09/12/2020
9.28
 5,329,840 9.25 9.40 9.25 591,870 345,880 7.1
08/12/2020
9.25
 4,733,470 9.17 9.32 9.17 634,030 433,210 5.8
07/12/2020
9.17
 4,444,700 9.07 9.25 9.10 411,590 330,310 2.3
04/12/2020
9.07
 7,675,980 9.24 9.32 9.07 1,627,660 567,280 30.1
03/12/2020
9.24
 8,445,590 9.04 9.28 8.97 5,149,940 584,030 128.7
02/12/2020
9.04
 7,549,440 9.10 9.14 8.94 2,002,130 372,920 45.2
01/12/2020
9.10
 10,951,390 8.75 9.14 8.60 3,467,200 394,910 83.2
30/11/2020
8.75
 9,088,440 8.81 8.91 8.75 742,750 278,500 12.6
27/11/2020
8.81
 6,241,440 8.88 8.89 8.71 993,740 763,310 6.2
26/11/2020
8.88
 7,724,470 8.71 8.88 8.63 686,160 447,830 6.4
25/11/2020
8.71
 12,314,880 8.37 8.71 8.39 541,330 474,180 1.7
24/11/2020
8.37
 8,744,090 8.32 8.48 8.24 1,359,890 1,361,250 0.0
23/11/2020
8.32
 6,795,490 8.32 8.34 7.75 1,102,460 280,300 20.9
20/11/2020
8.32
 5,233,610 8.32 8.32 8.21 641,250 202,000 11.2
19/11/2020
8.32
 11,858,880 8.13 8.35 8.13 1,269,730 446,870 20.9
18/11/2020
8.13
 7,668,540 8.16 8.22 8.11 396,490 2,313,040 -47.9
17/11/2020
8.16
 7,777,280 7.88 8.16 7.83 526,180 1,651,870 -27.4
16/11/2020
7.88
 9,138,440 8.00 8.13 7.83 304,470 1,303,470 -24.3
13/11/2020
8.00
 7,198,130 7.78 8.00 7.78 848,670 843,000 0.1
12/11/2020
7.78
 2,895,350 7.75 7.78 7.72 24,190 446,000 -10.0
11/11/2020
7.75
 5,356,460 7.75 7.78 7.65 67,500 1,143,220 -25.4
10/11/2020
7.75
 5,001,930 7.78 7.90 7.75 436,320 1,206,740 -18.4
09/11/2020
7.78
 4,137,770 7.67 7.78 7.70 112,130 963,230 -20.2
06/11/2020
7.67
 3,498,930 7.73 7.77 7.60 67,040 1,092,900 -24.2
05/11/2020
7.73
 4,159,850 7.90 7.91 7.70 69,120 11,840 1.4
04/11/2020
7.90
 4,114,660 7.82 7.96 7.80 168,330 5,000 3.9
03/11/2020
7.82
 5,180,160 7.77 7.86 7.75 394,430 912,950 -12.4
02/11/2020
7.77
 2,448,770 7.70 7.77 7.64 42,620 0 1.0
30/10/2020
7.70
 6,047,360 7.60 7.70 7.47 1,036,820 309,490 16.8
29/10/2020
7.60
 6,042,720 7.57 7.73 7.51 107,000 74,760 0.8
28/10/2020
7.57
 9,590,780 7.95 7.98 7.57 434,120 47,510 9.3
27/10/2020
7.95
 10,193,930 7.93 8.13 7.93 1,444,800 12,360 35.2
26/10/2020
7.93
 9,920,290 8.39 8.48 7.93 248,170 30,750 5.6
23/10/2020
8.39
 7,225,270 8.35 8.39 8.24 36,690 245,380 -5.3
22/10/2020
8.35
 8,544,500 8.19 8.35 8.16 376,720 473,980 -2.5
21/10/2020
8.19
 16,059,760 8.09 8.58 8.08 2,463,610 2,414,000 1.6
20/10/2020
8.09
 12,978,810 7.98 8.14 7.86 1,302,840 4,033,970 -67.4
19/10/2020
7.98
 7,119,110 8.03 8.11 7.95 16,800 1,961,740 -48.0
16/10/2020
8.03
 11,567,220 7.85 8.17 7.80 16,200 1,135,940 -27.4
15/10/2020
7.85
 8,354,960 7.83 7.90 7.77 766,847 2,089,737 -31.8
14/10/2020
7.83
 10,165,900 7.64 7.88 7.64 115,780 1,298,420 -28.2
13/10/2020
7.64
 2,640,580 7.64 7.69 7.59 405,660 21,000 9.0
12/10/2020
7.64
 3,568,850 7.64 7.78 7.57 227,880 39,600 4.4
09/10/2020
7.64
 3,496,030 7.65 7.70 7.57 372,420 60,000 7.3
08/10/2020
7.65
 7,614,850 7.75 7.80 7.57 82,530 100,000 -0.4
07/10/2020
7.75
 6,265,650 7.88 7.90 7.75 373,680 0 9.0
06/10/2020
7.88
 6,138,720 7.90 7.96 7.82 536,690 533,190 0.1
05/10/2020
7.90
 7,056,130 7.72 7.95 7.80 1,035,970 1,060,650 -0.6
02/10/2020
7.72
 7,817,380 7.86 7.90 7.59 500 373,680 -8.8

Chính sách bảo mật | Điều khoản sử dụng |