Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

21.15
-0.05
(-0.24%)
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)
04/01/2022
20.28
 14,307,900 20.33 20.45 20.25 0 0 0
31/12/2021
20.14
 11,228,400 19.97 20.36 19.94 0 0 0
30/12/2021
19.91
 9,529,200 19.63 20.00 19.60 0 0 0
29/12/2021
19.55
 8,833,300 19.52 19.80 19.49 0 0 0
28/12/2021
19.43
 9,869,300 19.41 19.43 19.18 0 0 0
27/12/2021
19.32
 7,135,700 19.43 19.52 19.12 0 0 0
24/12/2021
19.27
 13,097,600 18.39 19.32 18.28 0 0 0
23/12/2021
18.22
 18,152,200 18.90 19.07 18.17 0 0 0
22/12/2021
18.90
 20,011,000 19.24 19.35 18.90 0 0 0
21/12/2021
19.21
 11,683,300 19.12 19.41 19.12 0 0 0
20/12/2021
19.21
 22,590,800 19.29 19.66 19.01 0 0 0
17/12/2021
19.01
 27,609,900 19.07 19.35 18.96 0 0 0
16/12/2021
18.96
 37,476,500 19.69 19.69 18.84 0 0 0
15/12/2021
19.49
 24,972,100 19.69 19.74 19.38 0 0 0
14/12/2021
19.69
 16,088,600 19.91 20.14 19.69 0 0 0
13/12/2021
19.91
 11,569,800 20.25 20.31 19.86 0 0 0
10/12/2021
20.14
 15,276,400 20.11 20.36 20.00 0 0 0
09/12/2021
20.02
 12,963,000 19.91 20.22 19.91 0 0 0
08/12/2021
20.11
 16,491,700 20.08 20.47 19.69 0 0 0
07/12/2021
20.05
 15,361,100 20.08 20.28 19.60 0 0 0
06/12/2021
19.97
 21,344,000 20.11 20.28 19.12 0 0 0
03/12/2021
20.08
 23,234,900 20.98 21.12 19.86 0 0 0
02/12/2021
20.81
 10,419,400 21.32 21.35 20.81 0 0 0
01/12/2021
21.32
 19,113,100 21.09 21.32 20.78 0 0 0
30/11/2021
21.21
 20,488,900 21.82 21.88 20.98 0 0 0
29/11/2021
21.60
 25,498,200 21.71 21.88 21.37 0 0 0
26/11/2021
22.05
 44,749,100 21.60 22.22 21.49 0 0 0
25/11/2021
21.37
 32,485,400 21.29 21.66 21.04 0 0 0
24/11/2021
20.98
 35,983,800 20.39 21.15 20.19 0 0 0
23/11/2021
20.39
 7,528,100 20.76 20.87 20.31 0 0 0
22/11/2021
20.64
 17,052,800 20.36 21.18 20.19 0 0 0
19/11/2021
20.36
 19,584,000 19.97 20.70 19.60 0 0 0
18/11/2021
19.91
 12,144,300 20.25 20.36 19.91 0 0 0
17/11/2021
20.33
 11,946,000 20.39 20.53 20.17 0 0 0
16/11/2021
20.33
 9,094,400 20.33 20.81 20.19 0 0 0
15/11/2021
20.33
 10,094,400 20.59 20.62 20.28 0 0 0
12/11/2021
20.67
 6,948,500 20.53 20.81 20.22 0 0 0
11/11/2021
20.53
 9,202,600 20.64 20.84 20.00 0 0 0
10/11/2021
20.64
 6,277,200 20.87 20.92 20.59 0 0 0
09/11/2021
20.84
 10,137,900 21.15 21.21 20.84 0 0 0
08/11/2021
21.12
 8,065,600 21.49 21.49 21.09 0 0 0
05/11/2021
21.35
 4,384,700 21.37 21.63 21.29 0 0 0
04/11/2021
21.37
 4,579,500 21.68 21.68 21.32 0 0 0
03/11/2021
21.60
 17,622,200 21.09 21.94 21.09 0 0 0
02/11/2021
21.12
 5,691,000 21.04 21.21 21.01 0 0 0
01/11/2021
21.12
 6,479,400 21.37 21.57 21.09 0 0 0
29/10/2021
21.40
 7,850,700 21.77 21.94 21.32 0 0 0
28/10/2021
21.71
 10,666,700 21.63 21.71 21.35 0 0 0
27/10/2021
21.35
 6,771,900 21.09 21.46 20.84 0 0 0
26/10/2021
20.84
 5,707,200 20.62 20.84 20.36 0 0 0
25/10/2021
20.81
 8,556,600 20.87 20.87 20.64 0 0 0
22/10/2021
20.92
 6,945,900 21.23 21.32 20.92 0 0 0
21/10/2021
21.12
 8,996,800 21.54 21.66 21.12 0 0 0
20/10/2021
21.54
 8,407,100 21.63 21.82 21.23 0 0 0
19/10/2021
21.66
 10,105,300 21.68 21.74 21.46 0 0 0
18/10/2021
21.60
 15,081,500 21.15 21.94 21.09 0 0 0
15/10/2021
21.09
 11,593,400 20.78 21.15 20.73 0 0 0
14/10/2021
20.78
 8,081,300 20.53 20.78 20.53 0 0 0
13/10/2021
20.73
 5,638,900 20.59 20.76 20.42 0 0 0
12/10/2021
20.64
 6,415,500 20.70 20.81 20.39 0 0 0
11/10/2021
20.70
 10,741,700 20.14 20.70 19.97 0 0 0
08/10/2021
20.19
 6,885,300 20.11 20.25 19.86 0 0 0
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/62.15 (Volume + 62.15%, Ratio=0.62)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17.848 (Volume + 17.85%, Ratio=0.18)
07/10/2021
20.05
 12,448,200 19.80 20.19 19.63 0 0 0
06/10/2021
19.25
 16,536,400 19.59 19.59 19.06 0 0 0
05/10/2021
19.56
 8,952,200 19.66 19.69 19.50 0 0 0
04/10/2021
19.69
 11,432,400 19.94 19.97 19.28 0 0 0
01/10/2021
19.97
 8,924,700 20.50 20.53 19.91 0 0 0
30/09/2021
20.59
 6,847,300 20.69 20.78 20.44 0 0 0
29/09/2021
20.62
 6,609,400 20.81 20.81 20.50 0 0 0
28/09/2021
20.87
 6,959,900 20.94 20.94 20.47 0 0 0
27/09/2021
20.94
 9,520,500 20.91 21.34 20.87 0 0 0
24/09/2021
20.94
 4,296,300 20.94 21.03 20.84 0 0 0
23/09/2021
20.94
 5,168,200 20.81 21.12 20.72 0 0 0
22/09/2021
20.87
 4,623,100 20.91 20.94 20.62 0 0 0
21/09/2021
20.91
 6,883,800 21.00 21.16 20.78 0 0 0
20/09/2021
21.09
 8,121,300 21.41 21.50 20.97 0 0 0
17/09/2021
20.94
 13,065,500 20.47 21.06 20.44 0 0 0
16/09/2021
20.31
 4,700,400 20.09 20.31 20.06 0 0 0
15/09/2021
19.97
 4,153,000 19.75 20.03 19.72 0 0 0
14/09/2021
19.97
 6,174,200 20.25 20.25 19.91 0 0 0
13/09/2021
20.25
 7,447,900 20.31 20.62 20.22 0 0 0
10/09/2021
20.19
 10,239,100 19.87 20.44 19.87 0 0 0
09/09/2021
19.81
 6,166,500 19.37 19.84 19.37 0 0 0
08/09/2021
19.37
 5,217,900 19.87 19.91 19.37 0 0 0
07/09/2021
19.84
 10,516,500 19.12 19.94 19.12 0 0 0
06/09/2021
19.09
 4,629,400 19.28 19.31 19.03 0 0 0
01/09/2021
19.22
 6,559,200 19.12 19.37 18.97 0 0 0
31/08/2021
19.25
 5,355,800 19.28 19.41 19.19 0 0 0
30/08/2021
19.25
 4,085,900 19.34 19.37 19.09 0 0 0
27/08/2021
19.12
 6,435,800 18.81 19.12 18.69 0 0 0
26/08/2021
19.00
 4,178,000 19.31 19.37 18.97 0 0 0
25/08/2021
19.19
 3,674,100 19.22 19.28 19.00 0 0 0
24/08/2021
19.06
 8,345,400 19.03 19.41 18.87 0 0 0
23/08/2021
18.94
 9,160,600 19.37 19.50 18.94 0 0 0
20/08/2021
19.53
 15,943,000 20.03 20.06 19.06 0 0 0
19/08/2021
20.19
 12,087,300 19.94 20.19 19.72 0 0 0
18/08/2021
20.00
 14,072,500 20.31 20.34 19.87 0 0 0
17/08/2021
20.34
 11,377,300 20.62 20.75 20.16 0 0 0
16/08/2021
20.50
 15,639,700 20.00 20.87 19.97 0 0 0
13/08/2021
19.87
 15,126,300 19.69 19.87 19.59 0 0 0

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