Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.55
-1.60
(-5.68%)
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
(2025-11-12) 		0.15 0.54% 347,628,300 30,740,000 902.5
26.55
30.25
26.55
2 tháng
(2025-10-13) 		-3.55 -11.20% 1,033,179,600 32,802,000 919.3
26.55
33.70
26.55
3 tháng
(2025-09-15) 		-3.40 -10.78% 1,736,179,200 -6,533,300 -330.3
26.55
33.70
26.55
6 tháng
(2025-06-16) 		9.35 49.73% 4,574,466,800 13,765,444 -1,489.6
18.35
38.65
26.55
12 tháng
(2024-12-17) 		9.70 52.58% 6,893,363,700 -42,396,012 -2,642.4
15.53
38.65
26.55
24 tháng
(2023-12-25) 		11.05 64.61% 11,424,025,300 -235,147,274 -6,251.7
15.53
38.65
26.55
36 tháng
(2022-12-28) 		12.16 76.03% 15,187,024,200 -366,349,561 -8,915.5
14.71
38.65
26.55
60 tháng
(2021-01-07) 		16.76 147.17% 22,488,543,900 -544,584,494 -17,796.9
9.68
38.65
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2020
7.85
 6,834,010 7.86 7.90 7.62 2,479,320 52,980 58.3
11/05/2020
7.86
 8,508,370 7.44 7.88 7.57 2,743,080 69,430 63.7
08/05/2020
7.44
 14,723,540 6.98 7.46 7.02 5,979,270 3,814,250 48.1
07/05/2020
6.98
 3,376,550 6.80 6.98 6.79 694,720 14,250 14.4
06/05/2020
6.80
 2,650,480 6.64 6.80 6.62 423,360 98,900 6.6
05/05/2020
6.64
 2,323,990 6.54 6.67 6.53 399,920 287,740 2.2
04/05/2020
6.54
 3,624,730 6.69 6.69 6.36 769,470 35,790 14.8
29/04/2020
6.69
 4,670,320 6.85 6.89 6.69 626,310 1,202,500 -11.9
28/04/2020
6.85
 2,453,910 6.85 6.98 6.69 75,280 276,230 -4.2
27/04/2020
6.85
 8,928,000 6.69 7.15 6.84 4,040 3,851,050 -82.9
24/04/2020
6.69
 3,362,450 6.49 6.69 6.38 33,410 1,017,970 -19.9
23/04/2020
6.49
 3,739,790 6.59 6.76 6.49 237,420 1,567,700 -26.8
22/04/2020
6.59
 5,779,550 6.38 6.80 6.20 349,540 1,826,610 -30.1
21/04/2020
6.38
 5,653,730 6.85 6.85 6.38 132,380 201,030 -1.5
20/04/2020
6.85
 3,363,240 7.00 7.08 6.79 278,500 390,990 -2.4
17/04/2020
7.00
 5,009,510 7.10 7.24 6.90 286,580 1,857,240 -33.1
16/04/2020
7.10
 3,778,190 7.10 7.10 6.85 6,300 64,810 -1.3
15/04/2020
7.10
 4,994,760 6.95 7.38 7.02 25,210 436,410 -9.1
14/04/2020
6.95
 8,107,960 6.51 6.95 6.59 84,670 759,920 -14.1
13/04/2020
6.51
 4,611,900 6.09 6.51 6.20 34,570 881,673 -16.9
10/04/2020
6.09
 3,400,010 6.13 6.13 5.94 213,110 0 4.0
09/04/2020
6.13
 5,977,360 6.17 6.30 6.12 133,370 1,231,350 -20.9
08/04/2020
6.17
 3,738,500 6.35 6.35 6.07 772,090 1,214,040 -8.3
07/04/2020
6.35
 4,306,110 6.12 6.35 6.09 2,395,980 2,390,090 0.1
06/04/2020
6.12
 5,262,310 5.73 6.12 5.84 28,060 1,419,747 -26.1
03/04/2020
5.73
 3,237,360 5.63 5.82 5.61 200,010 1,170,330 -17.0
01/04/2020
5.63
 3,686,810 5.53 5.71 5.22 1,200,000 1,900,000 -12.1
31/03/2020
5.53
 4,500,760 5.94 6.02 5.53 100,000 890,000 -13.7
30/03/2020
5.94
 853,200 6.38 6.38 5.94 0 0 0
27/03/2020
6.38
 4,778,990 6.40 6.41 6.13 0 0 0
26/03/2020
6.40
 3,019,180 6.62 6.62 6.33 0 0 0
25/03/2020
6.62
 2,774,030 6.36 6.69 6.43 589,940 589,940 0
24/03/2020
6.36
 5,084,480 6.40 6.58 6.07 140,720 140,720 0
23/03/2020
6.40
 3,494,590 6.87 6.87 6.40 270 0 0.0
20/03/2020
6.87
 2,835,760 6.79 6.97 6.72 3,548,860 3,548,860 0
19/03/2020
6.79
 3,825,580 7.03 7.03 6.56 160,570 151,260 0.2
18/03/2020
7.03
 3,264,600 7.02 7.13 6.82 2,600,000 2,600,270 -0.0
17/03/2020
7.02
 6,240,600 6.84 7.08 6.36 657,983 657,363 0.0
16/03/2020
6.84
 5,035,890 7.34 7.34 6.84 18,399,520 18,447,530 -1.0
13/03/2020
7.34
 5,358,840 7.36 7.52 6.85 2,266,530 2,266,530 0
12/03/2020
7.36
 3,085,820 7.90 7.90 7.36 0 620 -0.0
11/03/2020
7.90
 6,458,650 8.48 8.62 7.90 0 0 0
10/03/2020
8.48
 4,663,130 8.35 8.65 8.01 2,000,000 2,000,000 0
09/03/2020
8.35
 3,853,010 8.97 8.97 8.35 0 0 0
06/03/2020
8.97
 2,153,680 9.09 9.09 8.88 3,767,220 3,767,220 0
05/03/2020
9.09
 4,983,410 8.86 9.28 8.88 1,782,780 1,782,780 0
04/03/2020
8.86
 2,990,200 8.86 8.91 8.66 0 0 0
03/03/2020
8.86
 2,436,430 8.78 9.01 8.84 105,870 105,870 0
02/03/2020
8.78
 3,124,310 8.88 8.91 8.75 0 0 0
28/02/2020
8.88
 4,992,410 9.25 9.25 8.75 0 0 0
27/02/2020
9.25
 2,905,090 9.24 9.32 9.09 733,651 733,651 0
26/02/2020
9.24
 4,144,870 9.24 9.43 9.04 82,840 82,840 0
25/02/2020
9.24
 6,045,630 8.75 9.24 8.55 9,318,180 9,300,000 -11.7
24/02/2020
8.75
 8,083,080 9.40 9.40 8.75 4,400,000 4,400,000 0
21/02/2020
9.40
 4,755,490 9.32 9.56 9.20 0 0 0
20/02/2020
9.32
 3,989,640 9.07 9.32 9.12 0 18,800 -0.5
19/02/2020
9.07
 3,026,480 8.94 9.10 8.97 6,768,420 6,768,420 0
18/02/2020
8.94
 2,659,640 8.84 9.01 8.78 5,700,000 5,700,000 0
17/02/2020
8.84
 2,799,180 8.86 8.91 8.73 0 0 0
14/02/2020
8.86
 5,754,040 8.68 8.97 8.68 16,300,000 16,300,000 0
13/02/2020
8.68
 3,721,290 8.44 8.68 8.27 12,850,000 12,850,000 0
12/02/2020
8.44
 6,169,610 8.29 8.76 8.39 0 0 0
11/02/2020
8.29
 4,954,840 8.03 8.29 8.01 0 0 0
10/02/2020
8.03
 4,827,980 8.27 8.27 8.03 0 0 0
07/02/2020
8.27
 5,941,140 8.32 8.37 8.13 0 0 0
06/02/2020
8.32
 8,466,820 7.88 8.32 7.69 0 0 0
05/02/2020
7.88
 6,401,650 7.65 8.03 7.75 0 0 0
04/02/2020
7.65
 4,567,030 7.38 7.65 7.34 500,000 500,000 0
03/02/2020
7.38
 4,531,780 7.33 7.65 6.93 0 0 0
31/01/2020
7.33
 4,664,680 7.41 7.54 7.33 1,306,610 0 31.7
30/01/2020
7.41
 4,277,050 7.70 7.70 7.29 138,660 83,000 1.4
22/01/2020
7.70
 2,728,060 7.69 7.77 7.54 0 0 0
21/01/2020
7.69
 5,349,510 7.34 7.70 7.38 0 0 0
20/01/2020
7.34
 2,478,120 7.15 7.34 7.10 0 0 0
17/01/2020
7.15
 2,388,200 7.13 7.23 7.08 0 0 0
16/01/2020
7.13
 2,814,400 7.07 7.16 7.07 0 0 0
15/01/2020
7.07
 2,024,320 6.90 7.08 6.90 0 0 0
14/01/2020
6.90
 2,049,630 6.72 6.95 6.74 0 0 0
13/01/2020
6.72
 1,278,670 6.87 6.90 6.72 3,217,000 3,217,000 0
10/01/2020
6.87
 3,102,860 6.77 6.95 6.77 0 0 0
09/01/2020
6.77
 3,379,270 6.56 6.79 6.61 0 0 0
08/01/2020
6.56
 2,417,600 6.64 6.64 6.49 0 0 0
07/01/2020
6.64
 1,298,520 6.51 6.64 6.53 0 0 0
06/01/2020
6.51
 1,655,410 6.66 6.66 6.51 0 0 0
03/01/2020
6.66
 1,416,280 6.71 6.84 6.64 0 0 0
02/01/2020
6.71
 1,721,220 6.53 6.76 6.54 0 2,190 -0.0
31/12/2019
6.53
 2,806,420 6.46 6.58 6.46 3,569,318 3,569,318 0
30/12/2019
6.46
 2,141,690 6.43 6.51 6.43 0 0 0
27/12/2019
6.43
 1,797,050 6.43 6.45 6.36 0 0 0
26/12/2019
6.43
 1,151,860 6.38 6.45 6.36 0 0 0
25/12/2019
6.38
 1,507,470 6.30 6.41 6.33 0 0 0
24/12/2019
6.30
 1,781,170 6.31 6.33 6.25 0 0 0
23/12/2019
6.31
 2,875,410 6.40 6.41 6.28 0 0 0
20/12/2019
6.40
 1,853,360 6.27 6.40 6.25 0 0 0
19/12/2019
6.27
 2,009,470 6.28 6.30 6.22 0 0 0
18/12/2019
6.28
 1,037,840 6.30 6.33 6.27 240,870 241,870 -0.0
17/12/2019
6.30
 685,290 6.40 6.43 6.28 0 0 0
16/12/2019
6.40
 1,273,040 6.41 6.45 6.28 0 0 0
13/12/2019
6.41
 971,530 6.41 6.51 6.41 0 0 0
12/12/2019
6.41
 1,210,790 6.28 6.43 6.28 349,977 349,977 0

Chính sách bảo mật | Điều khoản sử dụng |