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)
04/06/2020
7.50
 5,967,540 7.66 7.69 7.48 0 0 0
03/06/2020
7.59
 3,922,100 7.55 7.62 7.48 0 0 0
02/06/2020
7.53
 5,977,010 7.77 7.77 7.48 0 0 0
01/06/2020
7.67
 8,948,760 7.42 7.67 7.31 0 0 0
29/05/2020
7.30
 3,696,450 7.22 7.31 7.17 0 0 0
28/05/2020
7.22
 6,455,000 7.22 7.34 7.11 0 0 0
27/05/2020
7.19
 7,919,070 7.59 7.64 7.19 0 0 0
26/05/2020
7.55
 5,056,700 7.59 7.73 7.52 0 0 0
25/05/2020
7.50
 5,174,030 7.50 7.58 7.37 0 0 0
22/05/2020
7.55
 4,840,870 7.72 7.73 7.53 0 0 0
21/05/2020
7.72
 6,693,720 7.66 7.73 7.55 0 0 0
20/05/2020
7.69
 4,798,130 7.66 7.78 7.64 0 0 0
19/05/2020
7.81
 7,262,590 8.12 8.12 7.80 0 0 0
18/05/2020
7.84
 11,745,840 7.44 7.84 7.39 0 0 0
15/05/2020
7.45
 5,062,250 7.42 7.48 7.33 0 0 0
14/05/2020
7.39
 5,055,950 7.41 7.47 7.30 0 0 0
13/05/2020
7.47
 7,305,760 7.41 7.56 7.20 0 0 0
12/05/2020
7.52
 6,834,010 7.56 7.56 7.30 0 0 0
11/05/2020
7.53
 8,508,370 7.53 7.55 7.25 0 0 0
08/05/2020
7.12
 14,723,540 6.72 7.14 6.72 0 0 0
07/05/2020
6.69
 3,376,550 6.50 6.69 6.50 0 0 0
06/05/2020
6.52
 2,650,480 6.36 6.52 6.34 0 0 0
05/05/2020
6.36
 2,323,990 6.33 6.39 6.25 0 0 0
04/05/2020
6.27
 3,624,730 6.11 6.37 6.09 0 0 0
29/04/2020
6.41
 4,670,320 6.41 6.59 6.41 0 0 0
28/04/2020
6.56
 2,453,910 6.53 6.69 6.41 0 0 0
27/04/2020
6.56
 8,928,000 6.84 6.84 6.55 0 0 0
24/04/2020
6.41
 3,362,450 6.22 6.41 6.11 0 0 0
23/04/2020
6.22
 3,739,790 6.47 6.47 6.22 0 0 0
22/04/2020
6.31
 5,779,550 5.94 6.52 5.94 0 0 0
21/04/2020
6.11
 5,653,730 6.41 6.53 6.11 0 0 0
20/04/2020
6.56
 3,363,240 6.78 6.78 6.50 0 0 0
17/04/2020
6.70
 5,009,510 6.87 6.94 6.61 0 0 0
16/04/2020
6.80
 3,778,190 6.58 6.80 6.56 0 0 0
15/04/2020
6.80
 4,994,760 6.80 7.06 6.72 0 0 0
14/04/2020
6.66
 8,107,960 6.59 6.66 6.31 0 0 0
13/04/2020
6.23
 4,611,900 5.95 6.23 5.94 0 0 0
10/04/2020
5.83
 3,400,010 5.81 5.87 5.69 0 0 0
09/04/2020
5.87
 5,977,360 5.91 6.03 5.86 0 0 0
08/04/2020
5.91
 3,738,500 5.94 5.98 5.81 0 0 0
07/04/2020
6.08
 4,306,110 5.94 6.08 5.83 0 0 0
06/04/2020
5.86
 5,262,310 5.62 5.86 5.59 0 0 0
03/04/2020
5.48
 3,237,360 5.39 5.58 5.37 0 0 0
01/04/2020
5.39
 3,686,810 5.30 5.47 5.00 0 0 0
31/03/2020
5.30
 4,500,760 5.69 5.77 5.30 0 0 0
30/03/2020
5.69
 853,200 5.69 5.75 5.69 0 0 0
27/03/2020
6.11
 4,778,990 6.12 6.14 5.87 0 0 0
26/03/2020
6.12
 3,019,180 6.25 6.30 6.06 0 0 0
25/03/2020
6.34
 2,774,030 6.37 6.41 6.16 0 0 0
24/03/2020
6.09
 5,084,480 6.12 6.30 5.81 0 0 0
23/03/2020
6.12
 3,494,590 6.31 6.31 6.12 0 0 0
20/03/2020
6.58
 2,835,760 6.50 6.67 6.44 0 0 0
19/03/2020
6.50
 3,825,580 6.56 6.56 6.28 0 0 0
18/03/2020
6.73
 3,264,600 6.72 6.83 6.53 0 0 0
17/03/2020
6.72
 6,240,600 6.72 6.78 6.09 0 0 0
16/03/2020
6.55
 5,035,890 6.94 6.95 6.55 0 0 0
13/03/2020
7.03
 5,358,840 6.56 7.20 6.56 0 0 0
12/03/2020
7.05
 3,085,820 7.06 7.28 7.05 0 0 0
11/03/2020
7.56
 6,458,650 8.12 8.25 7.56 0 0 0
10/03/2020
8.12
 4,663,130 8.00 8.28 7.67 0 0 0
09/03/2020
8.00
 3,853,010 8.00 8.20 8.00 0 0 0
06/03/2020
8.59
 2,153,680 8.56 8.66 8.50 0 0 0
05/03/2020
8.70
 4,983,410 8.59 8.89 8.50 0 0 0
04/03/2020
8.48
 2,990,200 8.42 8.53 8.30 0 0 0
03/03/2020
8.48
 2,436,430 8.59 8.62 8.47 0 0 0
02/03/2020
8.41
 3,124,310 8.47 8.53 8.37 0 0 0
28/02/2020
8.50
 4,992,410 8.67 8.73 8.37 0 0 0
27/02/2020
8.86
 2,905,090 8.75 8.92 8.70 0 0 0
26/02/2020
8.84
 4,144,870 8.69 9.03 8.66 0 0 0
25/02/2020
8.84
 6,045,630 8.19 8.84 8.19 0 0 0
24/02/2020
8.37
 8,083,080 8.75 8.84 8.37 0 0 0
21/02/2020
9.00
 4,755,490 8.91 9.16 8.81 0 0 0
20/02/2020
8.92
 3,989,640 8.80 8.92 8.73 0 0 0
19/02/2020
8.69
 3,026,480 8.62 8.72 8.59 0 0 0
18/02/2020
8.56
 2,659,640 8.44 8.62 8.41 0 0 0
17/02/2020
8.47
 2,799,180 8.47 8.53 8.36 0 0 0
14/02/2020
8.48
 5,754,040 8.44 8.59 8.31 0 0 0
13/02/2020
8.31
 3,721,290 8.02 8.31 7.92 0 0 0
12/02/2020
8.08
 6,169,610 8.09 8.39 8.03 0 0 0
11/02/2020
7.94
 4,954,840 7.69 7.94 7.67 0 0 0
10/02/2020
7.69
 4,827,980 7.75 7.91 7.69 0 0 0
07/02/2020
7.92
 5,941,140 7.84 8.02 7.78 0 0 0
06/02/2020
7.97
 8,466,820 7.97 7.97 7.36 0 0 0
05/02/2020
7.55
 6,401,650 7.45 7.69 7.42 0 0 0
04/02/2020
7.33
 4,567,030 7.09 7.33 7.03 0 0 0
03/02/2020
7.06
 4,531,780 7.06 7.33 6.64 0 0 0
31/01/2020
7.02
 4,664,680 7.03 7.22 7.02 0 0 0
30/01/2020
7.09
 4,277,050 7.19 7.31 6.98 0 0 0
22/01/2020
7.37
 2,728,060 7.34 7.44 7.22 0 0 0
21/01/2020
7.36
 5,349,510 7.09 7.37 7.06 0 0 0
20/01/2020
7.03
 2,478,120 6.81 7.03 6.80 0 0 0
17/01/2020
6.84
 2,388,200 6.86 6.92 6.78 0 0 0
16/01/2020
6.83
 2,814,400 6.78 6.86 6.77 0 0 0
15/01/2020
6.77
 2,024,320 6.61 6.78 6.61 0 0 0
14/01/2020
6.61
 2,049,630 6.47 6.66 6.45 0 0 0
13/01/2020
6.44
 1,278,670 6.56 6.61 6.44 0 0 0
10/01/2020
6.58
 3,102,860 6.48 6.66 6.48 0 0 0
09/01/2020
6.48
 3,379,270 6.34 6.50 6.33 0 0 0
08/01/2020
6.28
 2,417,600 6.30 6.36 6.22 0 0 0
07/01/2020
6.36
 1,298,520 6.25 6.36 6.25 0 0 0

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