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)
22/03/2021
14.03
 4,302,500 14.09 14.12 13.84 0 0 0
19/03/2021
14.12
 2,892,600 14.12 14.27 14.00 0 0 0
18/03/2021
14.33
 6,211,400 14.19 14.33 13.98 0 0 0
17/03/2021
13.94
 3,472,100 13.86 14.05 13.72 0 0 0
16/03/2021
13.86
 5,495,600 14.00 14.00 13.56 0 0 0
15/03/2021
14.00
 5,081,100 13.91 14.06 13.72 0 0 0
12/03/2021
13.91
 8,652,300 13.78 14.06 13.67 0 0 0
11/03/2021
13.67
 7,863,700 13.28 13.87 13.19 0 0 0
10/03/2021
13.12
 3,655,900 13.09 13.25 12.91 0 0 0
09/03/2021
13.06
 5,754,000 12.81 13.28 12.66 0 0 0
08/03/2021
12.92
 3,558,200 13.09 13.28 12.78 0 0 0
05/03/2021
13.06
 3,581,200 12.78 13.09 12.66 0 0 0
04/03/2021
12.97
 7,501,300 13.12 13.36 12.50 0 0 0
03/03/2021
13.00
 6,067,500 12.73 13.03 12.69 0 0 0
02/03/2021
12.73
 5,150,400 12.84 12.86 12.69 0 0 0
01/03/2021
12.75
 3,352,500 12.72 12.80 12.52 0 0 0
26/02/2021
12.50
 5,846,800 12.09 12.58 12.08 0 0 0
25/02/2021
12.37
 7,600,300 12.41 12.50 12.02 0 0 0
24/02/2021
12.41
 4,924,100 12.84 12.84 12.34 0 0 0
23/02/2021
12.66
 8,992,000 12.81 13.00 12.34 0 0 0
22/02/2021
12.80
 4,886,200 12.59 13.12 12.52 0 0 0
19/02/2021
12.69
 5,478,300 12.59 12.89 12.53 0 0 0
18/02/2021
12.91
 5,151,300 12.78 12.97 12.50 0 0 0
17/02/2021
12.86
 6,880,800 12.34 12.86 12.25 0 0 0
09/02/2021
12.03
 11,427,300 12.03 12.03 11.06 0 0 0
08/02/2021
11.25
 8,585,000 11.25 11.56 10.78 0 0 0
05/02/2021
11.56
 5,609,800 11.44 11.59 11.34 0 0 0
04/02/2021
11.44
 8,271,100 11.09 11.62 11.09 0 0 0
03/02/2021
11.08
 7,212,700 10.62 11.08 10.47 0 0 0
02/02/2021
10.36
 4,539,500 9.69 10.36 9.69 0 0 0
01/02/2021
9.69
 8,096,300 9.44 9.89 9.37 0 0 0
29/01/2021
9.37
 7,679,900 8.81 9.91 8.81 0 0 0
28/01/2021
9.27
 8,709,000 9.28 9.66 9.27 0 0 0
27/01/2021
9.95
 8,073,900 10.31 10.78 9.87 0 0 0
26/01/2021
10.58
 6,629,100 11.09 11.11 10.44 0 0 0
25/01/2021
11.22
 3,524,100 11.37 11.37 11.12 0 0 0
22/01/2021
11.41
 4,065,000 11.34 11.50 11.17 0 0 0
21/01/2021
11.31
 6,882,400 10.94 11.42 10.69 0 0 0
20/01/2021
10.69
 8,073,200 10.62 10.78 9.87 0 0 0
19/01/2021
10.59
 7,415,600 11.28 11.33 10.59 0 0 0
18/01/2021
11.39
 5,121,400 11.64 11.67 11.39 0 0 0
15/01/2021
11.64
 4,658,200 11.61 11.87 11.56 0 0 0
14/01/2021
11.50
 6,531,000 11.25 11.66 11.09 0 0 0
13/01/2021
11.16
 5,529,300 10.91 11.31 10.84 0 0 0
12/01/2021
10.91
 4,612,500 11.00 11.00 10.72 0 0 0
11/01/2021
11.00
 4,430,300 11.25 11.25 10.95 0 0 0
08/01/2021
11.11
 4,558,600 11.05 11.25 10.92 0 0 0
07/01/2021
10.91
 4,691,100 10.80 10.92 10.66 0 0 0
06/01/2021
10.75
 6,159,400 10.94 10.94 10.69 0 0 0
05/01/2021
10.73
 5,658,200 10.62 10.83 10.59 0 0 0
04/01/2021
10.69
 8,385,500 10.28 10.69 10.17 0 0 0
31/12/2020
10.16
 7,292,340 9.94 10.27 9.94 0 0 0
30/12/2020
9.94
 5,655,530 9.94 10.12 9.94 0 0 0
29/12/2020
9.91
 5,984,160 10.08 10.12 9.87 0 0 0
28/12/2020
10.09
 4,538,820 10.31 10.31 10.00 0 0 0
25/12/2020
10.16
 6,106,960 9.69 10.16 9.66 0 0 0
24/12/2020
9.84
 6,840,970 10.00 10.14 9.37 0 0 0
23/12/2020
10.00
 5,132,140 10.31 10.31 9.69 0 0 0
22/12/2020
10.31
 5,859,550 10.31 10.47 10.06 0 0 0
21/12/2020
10.31
 5,858,030 10.03 10.47 10.03 0 0 0
18/12/2020
9.89
 9,700,790 9.44 9.89 9.37 0 0 0
17/12/2020
9.25
 9,755,270 9.12 9.45 9.08 0 0 0
16/12/2020
9.16
 7,373,790 8.86 9.19 8.75 0 0 0
15/12/2020
8.78
 6,064,100 9.03 9.05 8.77 0 0 0
14/12/2020
8.97
 5,650,800 8.97 9.05 8.87 0 0 0
11/12/2020
8.84
 4,421,030 8.80 8.84 8.69 0 0 0
10/12/2020
8.75
 6,090,320 8.91 8.92 8.75 0 0 0
09/12/2020
8.89
 5,329,840 8.95 9.00 8.86 0 0 0
08/12/2020
8.86
 4,733,470 8.91 8.92 8.78 0 0 0
07/12/2020
8.78
 4,444,700 8.78 8.86 8.72 0 0 0
04/12/2020
8.69
 7,675,980 8.81 8.92 8.69 0 0 0
03/12/2020
8.84
 8,445,590 8.66 8.89 8.59 0 0 0
02/12/2020
8.66
 7,549,440 8.69 8.75 8.56 0 0 0
01/12/2020
8.72
 10,951,390 8.25 8.75 8.23 0 0 0
30/11/2020
8.37
 9,088,440 8.50 8.53 8.37 0 0 0
27/11/2020
8.44
 6,241,440 8.48 8.52 8.34 0 0 0
26/11/2020
8.50
 7,724,470 8.34 8.50 8.27 0 0 0
25/11/2020
8.34
 12,314,880 8.34 8.34 8.03 0 0 0
24/11/2020
8.02
 8,744,090 7.97 8.12 7.89 0 0 0
23/11/2020
7.97
 6,795,490 7.97 7.98 7.42 0 0 0
20/11/2020
7.97
 5,233,610 7.95 7.97 7.86 0 0 0
19/11/2020
7.97
 11,858,880 7.83 8.00 7.78 0 0 0
18/11/2020
7.78
 7,668,540 7.80 7.87 7.77 0 0 0
17/11/2020
7.81
 7,777,280 7.55 7.81 7.50 0 0 0
16/11/2020
7.55
 9,138,440 7.69 7.78 7.50 0 0 0
13/11/2020
7.66
 7,198,130 7.48 7.66 7.45 0 0 0
12/11/2020
7.45
 2,895,350 7.42 7.45 7.39 0 0 0
11/11/2020
7.42
 5,356,460 7.42 7.45 7.33 0 0 0
10/11/2020
7.42
 5,001,930 7.55 7.56 7.42 0 0 0
09/11/2020
7.45
 4,137,770 7.41 7.45 7.37 0 0 0
06/11/2020
7.34
 3,498,930 7.41 7.44 7.28 0 0 0
05/11/2020
7.41
 4,159,850 7.56 7.58 7.37 0 0 0
04/11/2020
7.56
 4,114,660 7.50 7.62 7.47 0 0 0
03/11/2020
7.48
 5,180,160 7.44 7.53 7.42 0 0 0
02/11/2020
7.44
 2,448,770 7.37 7.44 7.31 0 0 0
30/10/2020
7.37
 6,047,360 7.37 7.37 7.16 0 0 0
29/10/2020
7.28
 6,042,720 7.25 7.41 7.19 0 0 0
28/10/2020
7.25
 9,590,780 7.56 7.64 7.25 0 0 0
27/10/2020
7.61
 10,193,930 7.66 7.78 7.59 0 0 0
26/10/2020
7.59
 9,920,290 8.03 8.12 7.59 0 0 0

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