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)
12/08/2021
19.34
 9,887,800 19.19 19.56 19.16 0 0 0
11/08/2021
19.12
 13,475,100 18.97 19.34 18.91 0 0 0
10/08/2021
18.91
 6,199,800 19.16 19.22 18.78 0 0 0
09/08/2021
19.06
 8,858,800 18.75 19.16 18.75 0 0 0
06/08/2021
18.94
 11,940,900 19.22 19.37 18.94 0 0 0
05/08/2021
19.31
 8,050,400 18.94 19.31 18.84 0 0 0
04/08/2021
18.91
 8,030,500 18.97 19.12 18.87 0 0 0
03/08/2021
19.00
 8,690,200 18.81 19.03 18.81 0 0 0
02/08/2021
18.87
 7,576,200 19.22 19.22 18.87 0 0 0
30/07/2021
19.06
 15,637,500 18.12 19.06 18.03 0 0 0
29/07/2021
18.03
 8,593,600 18.12 18.19 17.81 0 0 0
28/07/2021
17.59
 4,633,700 17.69 17.84 17.59 0 0 0
27/07/2021
17.81
 12,908,100 18.06 18.22 17.69 0 0 0
26/07/2021
17.72
 9,337,800 18.12 18.25 17.66 0 0 0
23/07/2021
18.28
 11,176,300 18.97 19.06 18.28 0 0 0
22/07/2021
19.00
 6,636,500 18.84 19.16 18.66 0 0 0
21/07/2021
18.84
 7,778,100 19.06 19.28 18.84 0 0 0
20/07/2021
18.94
 11,652,900 18.75 19.06 18.28 0 0 0
19/07/2021
18.75
 17,012,800 19.50 19.69 18.75 0 0 0
16/07/2021
20.16
 15,478,800 20.31 20.41 20.09 0 0 0
15/07/2021
20.00
 17,772,800 19.25 20.53 19.06 0 0 0
14/07/2021
19.22
 22,403,200 19.84 20.00 18.78 0 0 0
13/07/2021
20.00
 17,823,800 20.12 20.31 19.31 0 0 0
12/07/2021
20.00
 22,323,700 21.37 21.41 20.00 0 0 0
09/07/2021
21.50
 21,204,600 21.47 21.97 20.94 0 0 0
08/07/2021
21.66
 19,600,100 22.12 22.25 21.66 0 0 0
07/07/2021
22.09
 16,762,200 22.19 22.34 21.59 0 0 0
06/07/2021
22.19
 33,237,000 22.66 22.91 22.19 0 0 0
05/07/2021
22.72
 23,568,800 22.62 22.78 22.34 0 0 0
02/07/2021
22.53
 31,892,600 22.44 22.56 22.03 0 0 0
01/07/2021
22.00
 30,912,800 21.31 22.03 21.12 0 0 0
30/06/2021
21.16
 15,417,000 20.94 21.25 20.94 0 0 0
29/06/2021
20.91
 15,695,100 21.25 21.31 20.87 0 0 0
28/06/2021
21.25
 17,281,700 21.37 21.37 21.16 0 0 0
25/06/2021
21.31
 11,060,600 21.41 21.56 21.22 0 0 0
24/06/2021
21.44
 13,397,200 21.72 21.75 21.37 0 0 0
23/06/2021
21.56
 30,671,700 21.25 21.69 21.22 0 0 0
22/06/2021
20.62
 16,227,700 20.78 20.87 20.47 0 0 0
21/06/2021
20.78
 15,519,400 20.81 20.94 20.59 0 0 0
18/06/2021
20.78
 14,881,900 20.59 20.84 20.59 0 0 0
17/06/2021
20.62
 15,732,600 20.62 20.75 20.31 0 0 0
16/06/2021
20.87
 24,074,100 20.62 21.25 20.62 0 0 0
15/06/2021
20.78
 37,834,100 21.94 21.94 20.62 0 0 0
14/06/2021
22.16
 35,156,100 22.28 22.28 21.87 0 0 0
11/06/2021
22.41
 30,016,000 22.19 22.44 21.94 0 0 0
10/06/2021
22.44
 76,530,000 22.19 22.53 21.91 0 0 0
09/06/2021
22.44
 33,409,200 22.19 22.56 21.91 0 0 0
08/06/2021
22.34
 50,833,300 22.22 22.50 21.91 0 0 0
07/06/2021
22.50
 45,648,300 22.19 22.50 21.72 0 0 0
04/06/2021
22.41
 76,583,400 21.66 22.44 21.44 0 0 0
03/06/2021
22.06
 59,255,200 21.91 22.12 21.28 0 0 0
02/06/2021
21.94
 29,367,400 21.56 21.97 21.28 0 0 0
01/06/2021
21.66
 46,477,100 21.41 21.94 21.00 0 0 0
31/05/2021
21.62
 33,135,900 21.44 21.62 21.00 0 0 0
28/05/2021
21.44
 39,912,100 20.97 21.47 20.91 0 0 0
27/05/2021
21.03
 38,641,900 21.16 21.16 20.66 0 0 0
26/05/2021
21.12
 35,197,100 20.81 21.22 20.66 0 0 0
25/05/2021
20.87
 31,781,000 20.47 21.09 20.44 0 0 0
24/05/2021
20.84
 39,712,200 21.19 21.19 20.37 0 0 0
21/05/2021
21.19
 42,798,800 20.87 21.25 20.31 0 0 0
20/05/2021
20.87
 34,350,700 21.00 21.06 20.47 0 0 0
19/05/2021
21.09
 41,305,500 20.78 21.09 20.31 0 0 0
18/05/2021
21.00
 30,645,700 20.56 21.00 20.16 0 0 0
17/05/2021
20.56
 36,478,300 20.87 21.06 20.28 0 0 0
14/05/2021
20.81
 44,422,200 20.37 20.81 19.94 0 0 0
13/05/2021
20.34
 25,718,500 19.84 20.47 19.78 0 0 0
12/05/2021
20.00
 33,403,900 19.59 20.00 19.22 0 0 0
11/05/2021
19.69
 24,541,400 19.50 19.84 19.22 0 0 0
10/05/2021
19.47
 36,069,200 19.06 19.56 18.75 0 0 0
07/05/2021
19.22
 36,308,200 19.22 19.25 18.78 0 0 0
06/05/2021
19.31
 28,868,100 18.94 19.34 18.84 0 0 0
05/05/2021
18.94
 21,968,300 18.59 19.25 18.34 0 0 0
04/05/2021
18.59
 24,846,500 17.84 18.59 17.56 0 0 0
29/04/2021
18.28
 41,536,000 17.34 18.37 16.94 0 0 0
28/04/2021
17.19
 17,660,900 16.72 17.19 16.50 0 0 0
27/04/2021
16.62
 16,956,600 16.37 16.69 16.06 0 0 0
26/04/2021
16.56
 18,067,600 16.09 16.72 16.06 0 0 0
23/04/2021
15.94
 17,736,800 15.39 15.94 15.25 0 0 0
22/04/2021
15.31
 18,528,500 15.50 16.09 14.39 0 0 0
20/04/2021
15.47
 7,469,200 15.48 15.59 15.31 0 0 0
19/04/2021
15.48
 6,235,000 15.47 15.48 15.06 0 0 0
16/04/2021
15.30
 7,968,700 15.47 15.62 15.16 0 0 0
15/04/2021
15.62
 8,588,700 15.66 15.91 15.50 0 0 0
14/04/2021
15.66
 8,429,500 15.62 15.69 15.31 0 0 0
13/04/2021
15.53
 8,737,300 15.62 15.78 15.33 0 0 0
12/04/2021
15.31
 12,507,000 14.84 15.42 14.84 0 0 0
09/04/2021
14.75
 6,145,000 14.59 14.89 14.47 0 0 0
08/04/2021
14.59
 4,285,000 14.69 14.75 14.41 0 0 0
07/04/2021
14.53
 4,134,200 14.37 14.69 14.37 0 0 0
06/04/2021
14.52
 3,766,400 14.52 14.69 14.06 0 0 0
05/04/2021
14.52
 3,162,000 14.62 14.62 14.34 0 0 0
02/04/2021
14.44
 2,400,100 14.50 14.56 14.33 0 0 0
01/04/2021
14.34
 5,147,000 13.95 14.41 13.87 0 0 0
31/03/2021
13.95
 2,875,600 13.81 14.05 13.81 0 0 0
30/03/2021
14.05
 3,701,300 14.00 14.14 13.81 0 0 0
29/03/2021
13.91
 2,731,800 13.59 13.91 13.45 0 0 0
26/03/2021
13.56
 3,505,000 13.52 13.62 12.97 0 0 0
25/03/2021
13.52
 2,258,200 13.78 13.84 13.47 0 0 0
24/03/2021
13.78
 3,766,600 13.70 13.84 13.44 0 0 0
23/03/2021
13.91
 3,984,700 13.83 14.03 13.75 0 0 0

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