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)
23/10/2020
8.03
 7,225,270 8.00 8.03 7.89 0 0 0
22/10/2020
8.00
 8,544,500 7.91 8.00 7.81 0 0 0
21/10/2020
7.84
 16,059,760 7.81 8.22 7.73 0 0 0
20/10/2020
7.75
 12,978,810 7.56 7.80 7.53 0 0 0
19/10/2020
7.64
 7,119,110 7.75 7.77 7.61 0 0 0
16/10/2020
7.69
 11,567,220 7.52 7.83 7.47 0 0 0
15/10/2020
7.52
 8,354,960 7.55 7.56 7.44 0 0 0
14/10/2020
7.50
 10,165,900 7.34 7.55 7.31 0 0 0
13/10/2020
7.31
 2,640,580 7.31 7.36 7.27 0 0 0
12/10/2020
7.31
 3,568,850 7.41 7.45 7.25 0 0 0
09/10/2020
7.31
 3,496,030 7.33 7.37 7.25 0 0 0
08/10/2020
7.33
 7,614,850 7.42 7.47 7.25 0 0 0
07/10/2020
7.42
 6,265,650 7.55 7.56 7.42 0 0 0
06/10/2020
7.55
 6,138,720 7.61 7.62 7.48 0 0 0
05/10/2020
7.56
 7,056,130 7.53 7.61 7.47 0 0 0
02/10/2020
7.39
 7,817,380 7.55 7.56 7.27 0 0 0
01/10/2020
7.53
 5,282,040 7.47 7.59 7.42 0 0 0
30/09/2020
7.42
 5,209,330 7.41 7.44 7.33 0 0 0
29/09/2020
7.42
 11,580,400 7.50 7.66 7.41 0 0 0
28/09/2020
7.44
 8,487,830 7.28 7.47 7.28 0 0 0
25/09/2020
7.28
 3,183,400 7.34 7.34 7.23 0 0 0
24/09/2020
7.33
 4,039,760 7.37 7.44 7.30 0 0 0
23/09/2020
7.44
 8,698,840 7.33 7.47 7.30 0 0 0
22/09/2020
7.31
 3,202,400 7.22 7.34 7.22 0 0 0
21/09/2020
7.30
 4,397,490 7.34 7.37 7.27 0 0 0
18/09/2020
7.27
 3,514,770 7.16 7.27 7.16 0 0 0
17/09/2020
7.14
 3,498,770 7.17 7.28 7.14 0 0 0
16/09/2020
7.19
 2,661,850 7.19 7.22 7.16 0 0 0
15/09/2020
7.20
 4,132,960 7.25 7.27 7.19 0 0 0
14/09/2020
7.25
 3,269,680 7.16 7.31 7.16 0 0 0
11/09/2020
7.14
 2,477,680 7.09 7.17 7.06 0 0 0
10/09/2020
7.12
 3,480,600 7.17 7.20 7.12 0 0 0
09/09/2020
7.14
 4,942,330 7.03 7.19 7.02 0 0 0
08/09/2020
7.16
 4,753,470 7.06 7.19 7.03 0 0 0
07/09/2020
7.03
 5,894,450 7.39 7.39 7.03 0 0 0
04/09/2020
7.33
 4,108,490 7.25 7.41 7.23 0 0 0
03/09/2020
7.41
 4,243,550 7.39 7.47 7.30 0 0 0
01/09/2020
7.31
 5,219,730 7.28 7.34 7.12 0 0 0
31/08/2020
7.30
 3,366,690 7.44 7.48 7.27 0 0 0
28/08/2020
7.37
 7,066,080 7.28 7.48 7.22 0 0 0
27/08/2020
7.22
 3,895,810 7.16 7.23 7.12 0 0 0
26/08/2020
7.16
 4,447,250 7.14 7.25 7.12 0 0 0
25/08/2020
7.19
 6,281,220 7.28 7.36 7.14 0 0 0
24/08/2020
7.25
 7,218,650 6.98 7.25 6.97 0 0 0
21/08/2020
6.84
 6,115,290 6.73 6.86 6.69 0 0 0
20/08/2020
6.67
 3,565,530 6.69 6.77 6.66 0 0 0
19/08/2020
6.69
 1,674,410 6.66 6.73 6.66 0 0 0
18/08/2020
6.66
 1,946,050 6.69 6.73 6.66 0 0 0
17/08/2020
6.66
 2,622,220 6.66 6.72 6.58 0 0 0
14/08/2020
6.69
 3,519,020 6.80 6.84 6.66 0 0 0
13/08/2020
6.80
 2,332,480 6.81 6.86 6.78 0 0 0
12/08/2020
6.78
 3,717,070 6.75 6.80 6.70 0 0 0
11/08/2020
6.70
 2,037,520 6.73 6.75 6.66 0 0 0
10/08/2020
6.67
 3,389,710 6.72 6.78 6.67 0 0 0
07/08/2020
6.64
 2,371,520 6.70 6.72 6.61 0 0 0
06/08/2020
6.67
 3,045,480 6.75 6.78 6.62 0 0 0
05/08/2020
6.72
 3,364,040 6.59 6.72 6.53 0 0 0
04/08/2020
6.59
 3,447,430 6.62 6.75 6.55 0 0 0
03/08/2020
6.55
 2,830,540 6.31 6.55 6.28 0 0 0
31/07/2020
6.31
 2,482,510 6.22 6.39 6.16 0 0 0
30/07/2020
6.34
 2,303,200 6.31 6.47 6.25 0 0 0
29/07/2020
6.23
 3,449,970 6.27 6.33 6.06 0 0 0
28/07/2020
6.47
 4,735,520 6.31 6.47 6.17 0 0 0
27/07/2020
6.17
 6,466,340 6.25 6.55 6.17 0 0 0
24/07/2020
6.62
 6,808,310 6.98 7.00 6.55 0 0 0
23/07/2020
7.03
 2,381,770 7.00 7.03 6.91 0 0 0
22/07/2020
7.02
 2,218,260 7.12 7.16 6.98 0 0 0
21/07/2020
7.11
 1,824,020 7.09 7.14 7.03 0 0 0
20/07/2020
7.09
 2,940,660 7.09 7.28 7.09 0 0 0
17/07/2020
7.20
 5,084,760 7.03 7.25 7.02 0 0 0
16/07/2020
7.06
 1,943,770 7.03 7.06 7.00 0 0 0
15/07/2020
7.03
 2,201,940 7.05 7.12 7.03 0 0 0
14/07/2020
6.94
 3,437,110 6.89 7.00 6.84 0 0 0
13/07/2020
6.98
 2,564,770 7.16 7.17 6.94 0 0 0
10/07/2020
7.08
 2,240,110 7.09 7.20 7.05 0 0 0
09/07/2020
7.14
 4,798,980 6.89 7.17 6.89 0 0 0
08/07/2020
6.84
 1,670,440 6.78 6.86 6.72 0 0 0
07/07/2020
6.78
 2,029,580 6.91 6.97 6.77 0 0 0
06/07/2020
6.87
 2,037,820 6.69 6.91 6.66 0 0 0
03/07/2020
6.66
 938,470 6.64 6.72 6.64 0 0 0
02/07/2020
6.70
 1,662,300 6.72 6.78 6.62 0 0 0
01/07/2020
6.75
 2,251,530 6.48 6.75 6.34 0 0 0
30/06/2020
6.39
 2,998,040 6.69 6.69 6.33 0 0 0
29/06/2020
6.56
 4,380,250 6.78 6.78 6.52 0 0 0
26/06/2020
6.87
 1,451,880 6.98 7.00 6.81 0 0 0
25/06/2020
6.87
 2,302,810 6.81 6.97 6.81 0 0 0
24/06/2020
6.97
 2,522,610 7.09 7.12 6.94 0 0 0
23/06/2020
7.11
 2,034,230 7.09 7.14 7.00 0 0 0
22/06/2020
7.09
 2,070,530 7.19 7.19 7.03 0 0 0
19/06/2020
7.12
 2,450,770 7.00 7.14 6.98 0 0 0
18/06/2020
6.97
 1,526,680 6.94 7.05 6.91 0 0 0
17/06/2020
6.98
 2,786,240 6.97 7.05 6.87 0 0 0
16/06/2020
6.94
 3,095,910 6.97 7.03 6.84 0 0 0
15/06/2020
6.75
 5,816,080 7.22 7.22 6.75 0 0 0
12/06/2020
7.22
 6,053,520 6.91 7.28 6.91 0 0 0
11/06/2020
7.22
 7,897,200 7.59 7.59 7.22 0 0 0
10/06/2020
7.55
 5,601,590 7.50 7.66 7.34 0 0 0
09/06/2020
7.53
 4,906,760 7.64 7.64 7.50 0 0 0
08/06/2020
7.64
 8,059,810 7.77 7.81 7.62 0 0 0
05/06/2020
7.66
 5,507,250 7.47 7.66 7.44 0 0 0

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