Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.70
-0.15
(-0.80%)
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
(2024-12-10) 		-0.55 -2.86% 208,355,800 -10,303,426 -195.8
18.70
19.30
18.70
2 tháng
(2024-11-11) 		-0.50 -2.60% 534,959,200 -14,521,326 -278.1
18.50
19.50
18.70
3 tháng
(2024-10-11) 		-2 -9.66% 949,528,100 12,867,274 275.5
18.50
20.90
18.70
6 tháng
(2024-07-15) 		-0.10 -0.53% 2,362,291,700 -120,889,094 -2,263.3
17.85
20.90
18.70
12 tháng
(2024-01-15) 		0.33 1.78% 4,486,658,800 -213,012,188 -3,998.0
17.19
20.90
18.70
24 tháng
(2023-01-27) 		0.87 4.89% 8,107,149,900 -329,313,283 -6,378.8
15.11
20.90
18.70
36 tháng
(2022-01-25) 		-2.36 -11.19% 12,037,789,900 -312,929,674 -6,065.7
13.26
24.10
18.70
60 tháng
(2020-02-05) 		10.60 131.01% 16,963,006,740 -507,559,278 -15,166.6
5.68
24.37
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2019
7.31
 1,420,070 7.34 7.34 7.27 0 0 0
29/10/2019
7.34
 721,860 7.39 7.41 7.31 0 0 0
28/10/2019
7.39
 1,353,560 7.37 7.41 7.36 0 0 0
25/10/2019
7.37
 1,523,140 7.31 7.37 7.29 0 0 0
24/10/2019
7.31
 1,860,430 7.42 7.42 7.29 0 10,410 -0.2
23/10/2019
7.42
 5,490,120 7.34 7.42 7.26 0 0 0
22/10/2019
7.34
 6,452,040 7.37 7.37 7.29 0 0 0
21/10/2019
7.37
 5,984,800 7.51 7.51 7.29 314,500 314,500 0
18/10/2019
7.51
 5,441,580 7.54 7.54 7.37 272,000 272,000 0
17/10/2019
7.54
 3,383,810 7.56 7.56 7.47 169,002 169,002 0
16/10/2019
7.56
 3,588,970 7.56 7.61 7.53 179,000 179,000 0
15/10/2019
7.56
 3,596,130 7.47 7.58 7.44 179,000 179,000 0
14/10/2019
7.47
 6,297,580 7.41 7.47 7.39 314,000 314,000 0
11/10/2019
7.41
 4,901,190 7.44 7.49 7.41 245,000 257,000 -0.3
10/10/2019
7.44
 4,631,640 7.41 7.47 7.41 230,000 230,000 0
09/10/2019
7.41
 5,862,290 7.37 7.42 7.34 293,000 293,000 0
08/10/2019
7.37
 6,267,420 7.29 7.37 7.27 313,000 313,000 0
07/10/2019
7.29
 6,787,920 7.47 7.51 7.26 339,000 339,000 0
04/10/2019
7.47
 5,301,990 7.58 7.63 7.47 265,000 265,000 0
03/10/2019
7.58
 5,776,630 7.58 7.58 7.42 288,000 288,000 0
02/10/2019
7.58
 6,785,320 7.49 7.64 7.46 250,000 250,000 0
01/10/2019
7.49
 2,565,290 7.39 7.51 7.37 128,000 128,000 0
30/09/2019
7.39
 2,557,340 7.42 7.53 7.37 127,000 127,000 0
27/09/2019
7.42
 3,953,810 7.26 7.42 7.26 197,000 197,000 0
26/09/2019
7.26
 2,507,810 7.17 7.27 7.19 125,000 125,000 0
25/09/2019
7.17
 1,989,490 7.16 7.19 7.12 95,000 95,000 0
24/09/2019
7.16
 1,632,130 7.17 7.19 7.11 81,000 81,000 0
23/09/2019
7.17
 3,619,730 7.17 7.27 7.16 180,000 180,000 0
20/09/2019
7.17
 2,730,910 7.19 7.21 7.11 135,000 135,000 0
19/09/2019
7.19
 2,486,530 7.07 7.19 7.04 124,000 124,000 0
18/09/2019
7.07
 3,957,290 6.91 7.07 6.89 197,000 197,000 0
17/09/2019
6.91
 925,880 6.94 6.96 6.87 46,000 46,000 0
16/09/2019
6.94
 1,619,720 6.94 6.97 6.89 80,000 80,000 0
13/09/2019
6.94
 2,887,060 6.87 6.97 6.80 144,000 144,000 0
12/09/2019
6.87
 1,856,290 6.74 6.87 6.72 92,000 92,000 0
11/09/2019
6.74
 812,800 6.74 6.77 6.69 40,000 40,000 0
10/09/2019
6.74
 901,250 6.75 6.82 6.69 45,000 45,000 0
09/09/2019
6.75
 1,560,310 6.82 6.82 6.70 78,000 78,000 0
06/09/2019
6.82
 2,112,450 6.79 6.92 6.82 105,000 105,000 0
05/09/2019
6.79
 1,364,320 6.64 6.79 6.67 68,000 68,000 0
04/09/2019
6.64
 1,331,980 6.80 6.80 6.64 537,700 537,700 0
03/09/2019
6.80
 1,123,930 6.80 6.84 6.54 56,000 56,000 0
30/08/2019
6.80
 1,126,020 6.84 6.87 6.79 56,000 56,000 0
29/08/2019
6.84
 1,040,260 6.80 6.84 6.74 52,000 52,000 0
28/08/2019
6.80
 933,290 6.84 6.87 6.77 46,000 46,000 0
27/08/2019
6.84
 3,137,460 6.74 6.96 6.74 156,000 156,000 0
26/08/2019
6.74
 3,580,730 6.64 6.75 6.57 179,000 179,000 0
23/08/2019
6.64
 1,582,910 6.64 6.67 6.55 79,000 79,000 0
22/08/2019
6.64
 1,529,840 6.62 6.67 6.57 76,000 76,000 0
21/08/2019
6.62
 2,071,110 6.54 6.62 6.50 103,000 103,000 0
20/08/2019
6.54
 812,870 6.52 6.55 6.50 40,000 40,000 0
19/08/2019
6.52
 1,049,300 6.52 6.59 6.49 52,000 52,000 0
16/08/2019
6.52
 3,323,690 6.47 6.60 6.42 166,000 166,000 0
15/08/2019
6.47
 1,327,430 6.45 6.47 6.34 66,300 66,300 0
14/08/2019
6.45
 1,094,770 6.40 6.49 6.42 197,220 197,220 0
13/08/2019
6.40
 3,018,430 6.37 6.50 6.34 150,000 150,000 0
12/08/2019
6.37
 851,270 6.37 6.40 6.30 42,000 42,000 0
09/08/2019
6.37
 1,900,110 6.27 6.40 6.20 95,000 95,000 0
08/08/2019
6.27
 1,241,320 6.28 6.30 6.20 62,000 62,000 0
07/08/2019
6.28
 1,287,750 6.30 6.30 6.22 364,000 364,000 0
06/08/2019
6.30
 2,079,640 6.35 6.35 6.18 103,000 103,000 0
05/08/2019
6.35
 3,066,850 6.39 6.50 6.35 153,000 153,000 0
02/08/2019
6.39
 3,841,410 6.20 6.50 6.17 192,000 192,000 0
01/08/2019
6.20
 800,860 6.22 6.23 6.13 40,000 40,000 0
31/07/2019
6.22
 1,469,310 6.25 6.27 6.18 73,000 73,000 0
30/07/2019
6.25
 897,070 6.28 6.32 6.22 44,000 44,000 0
29/07/2019
6.28
 922,180 6.28 6.32 6.23 46,000 46,000 0
26/07/2019
6.28
 861,490 6.30 6.34 6.23 43,000 43,000 0
25/07/2019
6.30
 1,462,890 6.40 6.40 6.30 73,000 73,000 0
24/07/2019
6.40
 761,050 6.40 6.42 6.34 38,000 38,000 0
23/07/2019
6.40
 1,211,300 6.40 6.44 6.35 60,000 60,000 0
22/07/2019
6.40
 1,046,360 6.50 6.50 6.37 52,000 52,000 0
19/07/2019
6.50
 2,494,510 6.47 6.52 6.42 124,000 124,000 0
18/07/2019
6.47
 1,995,060 6.50 6.50 6.42 99,000 99,000 0
17/07/2019
6.50
 2,774,810 6.60 6.62 6.47 138,000 138,000 0
16/07/2019
6.60
 1,034,460 6.57 6.62 6.57 51,000 51,000 0
15/07/2019
6.57
 1,860,210 6.54 6.60 6.50 93,000 93,000 0
12/07/2019
6.54
 2,054,520 6.59 6.64 6.54 102,000 102,000 0
11/07/2019
6.59
 2,589,340 6.50 6.59 6.50 1,486,889 1,488,179 -0.0
10/07/2019
6.50
 1,315,600 6.47 6.54 6.45 623,268 623,268 0
09/07/2019
6.47
 1,034,110 6.49 6.49 6.40 352,840 352,840 0
08/07/2019
6.49
 1,308,420 6.50 6.50 6.37 0 0 0
05/07/2019
6.50
 1,625,650 6.49 6.60 6.49 81,000 81,000 0
04/07/2019
6.49
 1,308,820 6.44 6.52 6.44 65,000 65,000 0
03/07/2019
6.44
 1,335,150 6.47 6.47 6.37 516,000 516,000 0
02/07/2019
6.47
 1,620,120 6.50 6.57 6.45 81,000 81,000 0
01/07/2019
6.50
 1,679,610 6.34 6.50 6.32 84,000 84,000 0
28/06/2019
6.34
 1,963,890 6.32 6.35 6.18 0 0 0
27/06/2019
6.32
 2,671,610 6.44 6.44 6.28 0 0 0
26/06/2019
6.44
 1,206,480 6.50 6.50 6.44 0 0 0
25/06/2019
6.50
 2,603,250 6.47 6.52 6.44 0 0 0
24/06/2019
6.47
 2,006,700 6.47 6.52 6.42 0 0 0
21/06/2019
6.47
 2,318,070 6.44 6.50 6.40 0 0 0
20/06/2019
6.44
 4,347,040 6.22 6.44 6.17 0 0 0
19/06/2019
6.22
 1,292,370 6.18 6.25 6.10 0 0 0
18/06/2019
6.18
 2,691,590 6.23 6.23 6.10 0 0 0
17/06/2019
6.23
 2,330,100 6.23 6.27 6.20 0 0 0
14/06/2019
6.23
 3,211,970 6.10 6.28 6.10 0 0 0
13/06/2019
6.10
 2,107,810 6.08 6.17 6.05 0 0 0
12/06/2019
6.08
 1,461,730 6.08 6.10 6.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |