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)
06/01/2020
6.23
 1,655,410 6.30 6.36 6.23 0 0 0
03/01/2020
6.37
 1,416,280 6.44 6.55 6.36 0 0 0
02/01/2020
6.42
 1,721,220 6.27 6.47 6.27 0 0 0
31/12/2019
6.25
 2,806,420 6.19 6.30 6.19 0 0 0
30/12/2019
6.19
 2,141,690 6.16 6.23 6.16 0 0 0
27/12/2019
6.16
 1,797,050 6.16 6.17 6.09 0 0 0
26/12/2019
6.16
 1,151,860 6.11 6.17 6.09 0 0 0
25/12/2019
6.11
 1,507,470 6.06 6.14 6.06 0 0 0
24/12/2019
6.03
 1,781,170 6.05 6.06 5.98 0 0 0
23/12/2019
6.05
 2,875,410 6.12 6.14 6.02 0 0 0
20/12/2019
6.12
 1,853,360 6.00 6.12 5.98 0 0 0
19/12/2019
6.00
 2,009,470 6.00 6.03 5.95 0 0 0
18/12/2019
6.02
 1,037,840 6.00 6.06 6.00 0 0 0
17/12/2019
6.03
 685,290 6.16 6.16 6.02 0 0 0
16/12/2019
6.12
 1,273,040 6.09 6.17 6.02 0 0 0
13/12/2019
6.14
 971,530 6.17 6.23 6.14 0 0 0
12/12/2019
6.14
 1,210,790 6.02 6.16 6.02 0 0 0
11/12/2019
6.02
 1,078,520 5.97 6.03 5.94 0 0 0
10/12/2019
5.95
 588,880 6.06 6.06 5.94 0 0 0
09/12/2019
6.06
 681,230 6.08 6.16 6.00 0 0 0
06/12/2019
6.12
 724,890 6.05 6.14 6.03 0 0 0
05/12/2019
6.12
 659,120 6.12 6.17 6.05 0 0 0
04/12/2019
6.17
 1,792,870 5.86 6.17 5.86 0 0 0
03/12/2019
5.84
 1,407,780 6.02 6.08 5.84 0 0 0
02/12/2019
6.09
 1,081,350 6.25 6.30 6.09 0 0 0
29/11/2019
6.30
 746,320 6.23 6.30 6.22 0 0 0
28/11/2019
6.27
 1,457,550 6.34 6.37 6.25 0 0 0
27/11/2019
6.37
 811,170 6.39 6.41 6.33 0 0 0
26/11/2019
6.39
 1,466,120 6.31 6.39 6.31 0 0 0
25/11/2019
6.31
 971,910 6.25 6.34 6.25 0 0 0
22/11/2019
6.31
 1,427,400 6.31 6.39 6.22 0 0 0
21/11/2019
6.25
 3,763,320 6.50 6.61 6.25 0 0 0
20/11/2019
6.53
 1,165,400 6.66 6.66 6.50 0 0 0
19/11/2019
6.66
 681,940 6.62 6.66 6.59 0 0 0
18/11/2019
6.62
 792,340 6.69 6.69 6.61 0 0 0
15/11/2019
6.69
 1,380,960 6.58 6.69 6.56 0 0 0
14/11/2019
6.56
 2,274,640 6.66 6.72 6.56 0 0 0
13/11/2019
6.72
 2,355,410 6.78 6.80 6.64 0 0 0
12/11/2019
6.77
 1,718,900 6.81 6.81 6.77 0 0 0
11/11/2019
6.84
 1,616,350 6.91 6.92 6.80 0 0 0
08/11/2019
6.92
 2,231,330 6.87 6.95 6.87 0 0 0
07/11/2019
6.87
 1,413,420 6.94 6.95 6.86 0 0 0
06/11/2019
6.92
 1,956,570 6.92 7.00 6.89 0 0 0
05/11/2019
6.95
 2,840,680 6.94 6.97 6.87 0 0 0
04/11/2019
6.87
 2,560,810 6.75 6.87 6.73 0 0 0
01/11/2019
6.72
 2,147,430 6.70 6.77 6.64 0 0 0
31/10/2019
6.72
 1,355,840 6.83 6.83 6.72 0 0 0
30/10/2019
6.81
 1,420,070 6.84 6.84 6.78 0 0 0
29/10/2019
6.84
 721,860 6.91 6.91 6.81 0 0 0
28/10/2019
6.89
 1,353,560 6.87 6.91 6.86 0 0 0
25/10/2019
6.87
 1,523,140 6.84 6.87 6.80 0 0 0
24/10/2019
6.81
 1,860,430 6.91 6.91 6.80 0 0 0
23/10/2019
6.92
 5,490,120 6.81 6.92 6.77 0 0 0
22/10/2019
6.84
 6,452,040 6.86 6.87 6.80 0 0 0
21/10/2019
6.87
 5,984,800 6.87 6.94 6.80 0 0 0
18/10/2019
7.00
 5,441,580 7.03 7.03 6.87 0 0 0
17/10/2019
7.03
 3,383,810 7.05 7.05 6.97 0 0 0
16/10/2019
7.05
 3,588,970 7.05 7.09 7.02 0 0 0
15/10/2019
7.05
 3,596,130 6.94 7.06 6.94 0 0 0
14/10/2019
6.97
 6,297,580 6.91 6.97 6.89 0 0 0
11/10/2019
6.91
 4,901,190 6.98 6.98 6.91 0 0 0
10/10/2019
6.94
 4,631,640 6.91 6.97 6.91 0 0 0
09/10/2019
6.91
 5,862,290 6.84 6.92 6.84 0 0 0
08/10/2019
6.87
 6,267,420 6.80 6.87 6.78 0 0 0
07/10/2019
6.80
 6,787,920 7.11 7.00 6.77 0 0 0
04/10/2019
6.97
 5,301,990 7.11 7.11 6.97 0 0 0
03/10/2019
7.06
 5,776,630 7.03 7.06 6.92 0 0 0
02/10/2019
7.06
 6,785,320 6.97 7.12 6.95 0 0 0
01/10/2019
6.98
 2,565,290 6.89 7.00 6.87 0 0 0
30/09/2019
6.89
 2,557,340 6.97 7.02 6.87 0 0 0
27/09/2019
6.92
 3,953,810 6.81 6.92 6.77 0 0 0
26/09/2019
6.77
 2,507,810 6.70 6.78 6.70 0 0 0
25/09/2019
6.69
 1,989,490 6.66 6.70 6.64 0 0 0
24/09/2019
6.67
 1,632,130 6.66 6.70 6.62 0 0 0
23/09/2019
6.69
 3,619,730 6.69 6.78 6.67 0 0 0
20/09/2019
6.69
 2,730,910 6.70 6.72 6.62 0 0 0
19/09/2019
6.70
 2,486,530 6.56 6.70 6.56 0 0 0
18/09/2019
6.59
 3,957,290 6.47 6.59 6.42 0 0 0
17/09/2019
6.44
 925,880 6.47 6.48 6.41 0 0 0
16/09/2019
6.47
 1,619,720 6.47 6.50 6.42 0 0 0
13/09/2019
6.47
 2,887,060 6.41 6.50 6.34 0 0 0
12/09/2019
6.41
 1,856,290 6.27 6.41 6.27 0 0 0
11/09/2019
6.28
 812,800 6.30 6.31 6.23 0 0 0
10/09/2019
6.28
 901,250 6.28 6.36 6.23 0 0 0
09/09/2019
6.30
 1,560,310 6.37 6.36 6.25 0 0 0
06/09/2019
6.36
 2,112,450 6.37 6.45 6.36 0 0 0
05/09/2019
6.33
 1,364,320 6.25 6.33 6.22 0 0 0
04/09/2019
6.19
 1,331,980 6.28 6.31 6.19 0 0 0
03/09/2019
6.34
 1,123,930 6.36 6.37 6.09 0 0 0
30/08/2019
6.34
 1,126,020 6.34 6.41 6.33 0 0 0
29/08/2019
6.37
 1,040,260 6.34 6.37 6.28 0 0 0
28/08/2019
6.34
 933,290 6.37 6.41 6.31 0 0 0
27/08/2019
6.37
 3,137,460 6.28 6.48 6.28 0 0 0
26/08/2019
6.28
 3,580,730 6.16 6.30 6.12 0 0 0
23/08/2019
6.19
 1,582,910 6.22 6.22 6.11 0 0 0
22/08/2019
6.19
 1,529,840 6.17 6.22 6.12 0 0 0
21/08/2019
6.17
 2,071,110 6.09 6.17 6.06 0 0 0
20/08/2019
6.09
 812,870 6.09 6.11 6.06 0 0 0
19/08/2019
6.08
 1,049,300 6.09 6.14 6.05 0 0 0
16/08/2019
6.08
 3,323,690 6.03 6.16 5.98 0 0 0

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