Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.80
0.10
(0.53%)
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
(2024-12-09) 		-0.70 -3.61% 219,502,300 -10,898,427 -207.5
18.70
19.40
18.70
2 tháng
(2024-11-08) 		-0.80 -4.10% 550,574,800 -17,650,727 -339.1
18.50
19.50
18.70
3 tháng
(2024-10-09) 		-1.55 -7.65% 1,035,548,200 -3,195,027 -48.6
18.50
20.90
18.70
6 tháng
(2024-07-11) 		-0.35 -1.84% 2,394,762,600 -124,389,495 -2,330.8
17.85
20.90
18.70
12 tháng
(2024-01-15) 		0.33 1.78% 4,477,850,100 -213,093,489 -3,999.6
17.19
20.90
18.70
24 tháng
(2023-01-18) 		0.92 5.15% 8,136,364,400 -329,394,337 -6,380.4
15.11
20.90
18.70
36 tháng
(2022-01-24) 		-1.48 -7.34% 12,040,979,400 -313,012,175 -6,067.3
13.26
24.10
18.70
60 tháng
(2020-02-03) 		11.12 146.85% 16,963,296,850 -507,640,579 -15,168.2
5.68
24.37
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2018
13.20
 4,098,250 13.51 13.51 13.07 1,831,891 1,813,891 1.1
22/03/2018
13.51
 3,224,470 13.46 13.67 13.28 0 0 0
21/03/2018
13.46
 2,369,060 13.55 13.78 13.42 0 0 0
20/03/2018
13.55
 6,771,930 13.13 13.73 13.17 0 18,000 -1.2
19/03/2018
13.13
 3,301,910 13.32 13.53 13.11 80,000 80,000 0
16/03/2018
13.32
 4,345,170 13.22 13.44 13.05 2,504,270 2,504,270 0
15/03/2018
13.22
 2,941,630 13.36 13.36 13.09 1,458,640 1,458,640 0
14/03/2018
13.36
 2,886,240 13.30 13.49 13.15 409,200 409,200 0
13/03/2018
13.30
 4,148,500 13.03 13.30 12.76 0 0 0
12/03/2018
13.03
 7,522,580 13.24 13.26 12.80 840,250 825,360 1.0
09/03/2018
13.24
 8,620,060 13.49 13.67 13.05 300,000 300,000 0
08/03/2018
13.49
 5,430,240 12.84 13.49 12.84 62,510 62,510 0
07/03/2018
12.84
 5,083,980 12.80 13.15 12.62 2,500,000 2,518,030 -1.1
06/03/2018
12.80
 4,033,390 12.12 12.80 12.28 51,810 51,810 0
05/03/2018
12.12
 3,519,210 12.82 13.07 12.12 200,000 200,000 0
02/03/2018
12.82
 5,712,090 12.26 12.84 12.08 600,000 600,000 0
01/03/2018
12.26
 2,350,810 12.35 12.41 12.14 500,000 500,000 0
28/02/2018
12.35
 3,332,900 12.20 12.51 12.10 0 0 0
27/02/2018
12.20
 3,264,320 11.99 12.26 11.97 0 0 0
26/02/2018
11.99
 4,344,350 12.12 12.28 11.97 0 0 0
23/02/2018
12.12
 3,038,950 11.83 12.12 11.77 0 0 0
22/02/2018
11.83
 4,165,830 12.10 12.16 11.70 20,960 20,960 0
21/02/2018
12.10
 3,471,230 11.70 12.24 11.85 0 0 0
13/02/2018
11.70
 2,396,320 11.43 11.79 11.50 0 0 0
12/02/2018
11.43
 6,359,690 10.88 11.43 10.98 0 0 0
09/02/2018
10.88
 3,999,330 10.77 10.96 10.15 167,480 167,480 0
08/02/2018
10.77
 2,316,740 10.85 10.90 10.67 715,610 715,610 0
07/02/2018
10.85
 5,853,500 10.23 10.94 10.65 0 0 0
06/02/2018
10.23
 8,073,980 10.67 10.67 9.92 715,610 715,610 0
05/02/2018
10.67
 4,065,630 11.23 11.23 10.52 0 0 0
02/02/2018
11.23
 2,864,340 10.81 11.23 10.73 0 0 0
01/02/2018
10.81
 2,796,590 11.04 11.08 10.73 1,460,910 1,460,910 0
31/01/2018
11.04
 3,541,550 10.96 11.21 10.96 0 0 0
30/01/2018
10.96
 5,259,520 10.79 10.96 10.52 0 0 0
29/01/2018
10.79
 5,001,720 10.77 11.19 10.75 0 0 0
26/01/2018
10.77
 5,418,010 10.85 11.06 10.73 1,588,460 1,588,460 0
25/01/2018
10.85
 11,483,030 10.20 10.90 10.27 0 0 0
22/01/2018
10.20
 3,111,950 9.98 10.27 9.98 0 0 0
19/01/2018
9.98
 8,250,800 9.94 10.38 9.94 0 0 0
18/01/2018
9.94
 3,113,930 9.74 9.94 9.63 0 0 0
17/01/2018
9.74
 2,524,920 9.84 10.01 9.70 0 0 0
16/01/2018
9.84
 4,223,700 9.94 9.94 9.65 0 0 0
15/01/2018
9.94
 2,849,090 9.76 10.03 9.72 0 0 0
12/01/2018
9.76
 6,034,390 10.10 10.15 9.69 0 0 0
11/01/2018
10.10
 2,838,750 9.94 10.10 9.79 175,000 175,000 0
10/01/2018
9.94
 4,193,390 9.92 10.06 9.82 500,000 500,000 0
09/01/2018
9.92
 4,813,410 9.62 9.93 9.32 0 0 0
08/01/2018
9.62
 2,758,530 9.20 9.63 9.11 0 0 0
05/01/2018
9.20
 2,611,280 9.30 9.30 9.01 497,980 497,980 0
04/01/2018
9.30
 3,127,720 8.98 9.32 8.98 0 0 0
03/01/2018
8.98
 2,393,590 8.97 9.20 8.95 1,750,000 1,750,000 0
02/01/2018
8.97
 6,973,030 8.49 9.08 8.50 0 0 0
29/12/2017
8.49
 2,133,440 8.39 8.56 8.41 0 0 0
28/12/2017
8.39
 1,336,360 8.27 8.45 8.33 0 0 0
27/12/2017
8.27
 1,096,400 8.24 8.35 8.27 0 0 0
26/12/2017
8.24
 702,040 8.27 8.31 8.22 0 0 0
25/12/2017
8.27
 885,840 8.37 8.37 8.24 0 0 0
22/12/2017
8.37
 863,870 8.38 8.38 8.25 0 0 0
21/12/2017
8.38
 1,587,340 8.36 8.47 8.36 0 0 0
20/12/2017
8.36
 1,292,990 8.12 8.39 8.12 0 0 0
19/12/2017
8.12
 1,250,790 8.08 8.17 7.98 0 0 0
18/12/2017
8.08
 1,219,150 7.91 8.14 7.95 0 0 0
15/12/2017
7.91
 738,630 7.95 8.05 7.91 0 0 0
14/12/2017
7.95
 714,430 7.85 8.00 7.87 0 0 0
13/12/2017
7.85
 1,148,350 8.02 8.03 7.85 0 0 0
12/12/2017
8.02
 2,982,180 7.99 8.18 7.46 0 0 0
11/12/2017
7.99
 1,320,400 8.18 8.18 7.99 0 0 0
08/12/2017
8.18
 1,251,580 8.20 8.29 8.16 0 0 0
07/12/2017
8.20
 1,743,680 8.39 8.41 8.20 0 0 0
06/12/2017
8.39
 1,964,010 8.50 8.51 8.31 0 0 0
05/12/2017
8.50
 3,035,500 8.60 8.69 8.43 0 0 0
04/12/2017
8.60
 2,860,030 8.52 8.76 8.53 0 0 0
01/12/2017
8.52
 3,263,090 8.52 8.62 8.51 0 0 0
30/11/2017
8.52
 4,526,350 8.31 8.54 8.35 0 0 0
29/11/2017
8.31
 1,922,690 8.24 8.38 8.24 0 0 0
28/11/2017
8.24
 1,532,570 8.24 8.36 8.22 0 0 0
27/11/2017
8.24
 865,430 8.29 8.29 8.23 0 0 0
24/11/2017
8.29
 939,760 8.29 8.41 8.22 0 0 0
23/11/2017
8.29
 1,865,520 8.20 8.47 8.10 0 0 0
22/11/2017
8.20
 1,542,070 8.07 8.33 8.06 0 0 0
21/11/2017
8.07
 1,003,180 8.10 8.15 8.03 0 0 0
20/11/2017
8.10
 629,260 8.18 8.20 8.09 0 0 0
17/11/2017
8.18
 561,660 8.18 8.29 8.17 0 0 0
16/11/2017
8.18
 916,660 8.14 8.37 8.09 0 0 0
15/11/2017
8.14
 775,820 8.09 8.17 8.04 0 0 0
14/11/2017
8.09
 777,620 8.02 8.16 8.02 0 0 0
13/11/2017
8.02
 734,400 8.19 8.20 8.00 0 0 0
10/11/2017
8.19
 503,430 8.22 8.22 8.18 0 0 0
09/11/2017
8.22
 537,590 8.33 8.35 8.18 0 0 0
08/11/2017
8.33
 826,220 8.18 8.35 8.11 0 0 0
07/11/2017
8.18
 579,800 8.27 8.27 8.16 0 0 0
06/11/2017
8.27
 490,420 8.33 8.33 8.18 0 0 0
03/11/2017
8.33
 1,257,280 7.81 8.33 7.83 0 0 0
02/11/2017
7.81
 2,450,520 8.35 8.41 7.79 0 0 0
01/11/2017
8.35
 994,020 8.42 8.47 8.32 0 0 0
31/10/2017
8.42
 1,027,260 8.51 8.56 8.41 0 0 0
30/10/2017
8.51
 1,960,480 8.46 8.66 8.46 0 0 0
27/10/2017
8.46
 738,890 8.43 8.49 8.40 0 0 0
26/10/2017
8.43
 757,830 8.49 8.56 8.39 0 0 0
25/10/2017
8.49
 1,275,530 8.43 8.52 8.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |