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
(2024-12-09) 		-0.55 -2.84% 224,332,100 -10,555,027 -201.1
18.70
19.40
18.85
2 tháng
(2024-11-11) 		-0.35 -1.82% 530,980,300 -14,259,227 -273.2
18.50
19.50
18.85
3 tháng
(2024-10-10) 		-1.70 -8.27% 990,785,700 11,125,273 239.5
18.50
20.90
18.85
6 tháng
(2024-07-12) 		-0.15 -0.79% 2,374,365,900 -121,956,795 -2,283.7
17.85
20.90
18.85
12 tháng
(2024-01-15) 		0.48 2.60% 4,482,679,900 -212,750,089 -3,993.1
17.19
20.90
18.85
24 tháng
(2023-01-19) 		1.20 6.81% 8,121,518,800 -329,048,937 -6,373.9
15.11
20.90
18.85
36 tháng
(2022-01-24) 		-1.33 -6.60% 12,045,809,200 -312,668,775 -6,060.9
13.26
24.10
18.85
60 tháng
(2020-02-04) 		10.99 139.81% 16,963,594,870 -507,297,179 -15,161.7
5.68
24.37
18.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2019
6.08
 1,180,300 6.07 6.10 6.02 0 0 0
10/06/2019
6.07
 1,847,070 6.02 6.10 5.93 0 0 0
07/06/2019
6.02
 1,571,060 6.02 6.07 6.00 0 0 0
06/06/2019
6.02
 1,321,980 5.98 6.02 5.87 0 0 0
05/06/2019
5.98
 1,091,510 6.03 6.07 5.98 0 0 0
04/06/2019
6.03
 1,808,710 6.03 6.05 5.90 1,232,521 1,232,521 0
03/06/2019
6.03
 2,063,880 6.10 6.10 5.87 0 0 0
31/05/2019
6.10
 965,850 6.17 6.20 6.10 0 0 0
30/05/2019
6.17
 1,907,020 6.13 6.18 6.10 0 0 0
29/05/2019
6.13
 916,770 6.20 6.23 6.13 0 0 0
28/05/2019
6.20
 1,012,920 6.28 6.34 6.20 0 0 0
27/05/2019
6.28
 952,130 6.25 6.28 6.18 0 0 0
24/05/2019
6.25
 1,086,690 6.28 6.37 6.22 311,656 311,656 0
23/05/2019
6.28
 1,249,510 6.40 6.40 6.27 0 0 0
22/05/2019
6.40
 2,448,820 6.37 6.47 6.37 0 0 0
21/05/2019
6.37
 1,825,510 6.30 6.40 6.32 292,170 292,170 0
20/05/2019
6.30
 1,397,930 6.32 6.35 6.25 0 0 0
17/05/2019
6.32
 991,430 6.34 6.34 6.25 200,000 200,000 0
16/05/2019
6.34
 1,825,590 6.34 6.39 6.28 100,000 108,890 -0.2
15/05/2019
6.34
 1,841,710 6.20 6.34 6.20 500,000 500,000 0
14/05/2019
6.20
 1,398,440 6.17 6.20 6.12 300,000 300,000 0
13/05/2019
6.17
 1,390,780 6.15 6.28 6.13 200,000 200,000 0
10/05/2019
6.15
 1,422,780 6.12 6.17 6.10 410,000 410,000 0
09/05/2019
6.12
 1,826,500 6.12 6.17 6.07 789,760 789,760 0
08/05/2019
6.12
 1,565,680 6.12 6.13 6.03 809,630 809,630 0
07/05/2019
6.12
 1,079,800 6.18 6.23 6.12 400,000 400,000 0
06/05/2019
6.18
 2,312,460 6.35 6.35 6.03 0 0 0
03/05/2019
6.35
 2,442,790 6.35 6.35 6.23 200,000 200,000 0
02/05/2019
6.35
 1,096,600 6.39 6.42 6.28 0 0 0
26/04/2019
6.39
 1,437,530 6.39 6.44 6.35 0 0 0
25/04/2019
6.39
 916,900 6.47 6.47 6.39 0 0 0
24/04/2019
6.47
 1,338,870 6.40 6.49 6.39 0 48,540 -0.9
23/04/2019
6.40
 1,540,170 6.49 6.50 6.39 0 0 0
22/04/2019
6.49
 1,251,570 6.50 6.50 6.37 0 0 0
19/04/2019
6.50
 1,035,910 6.47 6.50 6.42 0 0 0
18/04/2019
6.47
 1,293,420 6.52 6.54 6.42 0 0 0
17/04/2019
6.52
 2,071,330 6.42 6.57 6.42 80,908 80,908 0
16/04/2019
6.42
 2,661,560 6.52 6.52 6.32 0 0 0
12/04/2019
6.52
 1,735,450 6.59 6.59 6.50 906,000 906,000 0
11/04/2019
6.59
 900,020 6.65 6.67 6.57 0 0 0
10/04/2019
6.65
 2,382,980 6.69 6.70 6.52 0 0 0
09/04/2019
6.69
 2,070,500 6.65 6.75 6.65 0 0 0
08/04/2019
6.65
 1,657,550 6.72 6.74 6.57 0 0 0
05/04/2019
6.72
 1,894,700 6.70 6.75 6.67 795,086 795,086 0
04/04/2019
6.70
 1,017,850 6.69 6.75 6.67 0 0 0
03/04/2019
6.69
 3,328,450 6.75 6.75 6.62 0 0 0
02/04/2019
6.75
 1,690,450 6.79 6.87 6.75 0 0 0
01/04/2019
6.79
 1,525,280 6.77 6.85 6.75 0 0 0
29/03/2019
6.77
 2,449,530 6.85 6.92 6.75 5,467,753 5,467,753 0
28/03/2019
6.85
 1,091,520 6.94 6.94 6.84 1,572,330 1,572,330 0
27/03/2019
6.94
 2,064,200 6.77 6.94 6.75 175,845 188,945 -0.3
26/03/2019
6.77
 1,641,900 6.77 6.87 6.77 0 1,000 -0.0
25/03/2019
6.77
 3,398,760 7.04 7.04 6.70 0 0 0
22/03/2019
7.04
 2,493,250 7.04 7.12 6.99 0 0 0
21/03/2019
7.04
 3,158,580 7.29 7.32 7.04 0 0 0
20/03/2019
7.29
 2,170,730 7.34 7.34 7.21 0 0 0
19/03/2019
7.34
 1,689,000 7.54 7.54 7.32 0 0 0
18/03/2019
7.54
 4,480,400 7.31 7.54 7.32 0 0 0
15/03/2019
7.31
 1,720,670 7.27 7.31 7.22 0 0 0
14/03/2019
7.27
 1,640,600 7.37 7.37 7.27 0 0 0
13/03/2019
7.37
 4,507,910 7.21 7.41 7.27 0 0 0
12/03/2019
7.21
 2,561,330 7.07 7.21 7.02 0 0 0
11/03/2019
7.07
 799,600 7.06 7.11 7.02 0 0 0
08/03/2019
7.06
 2,774,400 7.14 7.14 7.01 0 0 0
07/03/2019
7.14
 2,681,570 7.14 7.22 7.11 156,980 156,980 0
06/03/2019
7.14
 1,409,590 7.17 7.19 7.09 0 0 0
05/03/2019
7.17
 3,627,360 7.17 7.27 7.12 0 0 0
04/03/2019
7.17
 3,088,630 7.01 7.24 7.01 0 0 0
01/03/2019
7.01
 2,197,980 6.94 7.01 6.91 0 0 0
28/02/2019
6.94
 2,771,900 7.11 7.11 6.91 0 0 0
27/02/2019
7.11
 1,606,160 7.14 7.16 7.07 523,470 523,470 0
26/02/2019
7.14
 2,884,870 7.21 7.26 7.07 0 0 0
25/02/2019
7.21
 2,504,220 7.16 7.31 7.19 0 0 0
22/02/2019
7.16
 2,761,050 7.17 7.26 7.07 0 0 0
21/02/2019
7.17
 2,551,090 7.09 7.17 7.01 0 0 0
20/02/2019
7.09
 2,173,510 7.11 7.17 7.01 0 0 0
19/02/2019
7.11
 2,998,200 7.21 7.31 7.11 0 0 0
18/02/2019
7.21
 1,634,010 7.12 7.26 7.16 0 0 0
15/02/2019
7.12
 2,818,810 7.12 7.21 7.01 0 0 0
14/02/2019
7.12
 2,299,990 7.21 7.22 7.11 0 0 0
13/02/2019
7.21
 3,440,610 7.16 7.27 7.16 0 0 0
12/02/2019
7.16
 3,980,620 7.11 7.22 7.09 1,620,000 1,620,000 0
11/02/2019
7.11
 3,188,300 6.72 7.11 6.75 0 0 0
01/02/2019
6.72
 3,212,780 6.77 6.80 6.64 0 0 0
31/01/2019
6.77
 2,385,210 6.67 6.82 6.72 0 0 0
30/01/2019
6.67
 1,292,190 6.70 6.75 6.65 0 0 0
29/01/2019
6.70
 1,602,910 6.60 6.70 6.52 0 0 0
28/01/2019
6.60
 1,415,780 6.72 6.75 6.54 0 0 0
25/01/2019
6.72
 1,353,240 6.77 6.80 6.67 0 0 0
24/01/2019
6.77
 2,058,500 6.67 6.77 6.60 0 0 0
23/01/2019
6.67
 1,413,360 6.59 6.69 6.55 0 0 0
22/01/2019
6.59
 2,282,970 6.70 6.82 6.59 0 0 0
21/01/2019
6.70
 2,531,400 6.45 6.77 6.47 0 0 0
18/01/2019
6.45
 1,672,450 6.37 6.54 6.42 0 0 0
17/01/2019
6.37
 1,419,860 6.65 6.67 6.37 0 0 0
16/01/2019
6.65
 3,962,960 6.45 6.69 6.47 0 0 0
15/01/2019
6.45
 1,168,800 6.39 6.49 6.37 0 0 0
14/01/2019
6.39
 1,149,670 6.40 6.44 6.32 0 0 0
11/01/2019
6.40
 1,158,060 6.44 6.50 6.39 0 0 0
10/01/2019
6.44
 988,700 6.42 6.52 6.42 673,907 673,907 0

Chính sách bảo mật | Điều khoản sử dụng |