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)
15/08/2019
6.03
 1,327,430 5.91 6.03 5.91 0 0 0
14/08/2019
6.02
 1,094,770 6.03 6.05 5.98 0 0 0
13/08/2019
5.97
 3,018,430 5.95 6.06 5.91 0 0 0
12/08/2019
5.94
 851,270 5.94 5.97 5.87 0 0 0
09/08/2019
5.94
 1,900,110 5.81 5.97 5.78 0 0 0
08/08/2019
5.84
 1,241,320 5.81 5.87 5.78 0 0 0
07/08/2019
5.86
 1,287,750 5.87 5.87 5.80 0 0 0
06/08/2019
5.87
 2,079,640 5.81 5.87 5.77 0 0 0
05/08/2019
5.92
 3,066,850 5.95 6.06 5.92 0 0 0
02/08/2019
5.95
 3,841,410 5.81 6.06 5.75 0 0 0
01/08/2019
5.78
 800,860 5.80 5.81 5.72 0 0 0
31/07/2019
5.80
 1,469,310 5.84 5.84 5.77 0 0 0
30/07/2019
5.83
 897,070 5.86 5.89 5.80 0 0 0
29/07/2019
5.86
 922,180 5.86 5.89 5.81 0 0 0
26/07/2019
5.86
 861,490 5.86 5.91 5.81 0 0 0
25/07/2019
5.87
 1,462,890 5.97 5.97 5.87 0 0 0
24/07/2019
5.97
 761,050 5.98 5.98 5.91 0 0 0
23/07/2019
5.97
 1,211,300 5.97 6.00 5.92 0 0 0
22/07/2019
5.97
 1,046,360 6.00 6.06 5.94 0 0 0
19/07/2019
6.06
 2,494,510 6.03 6.08 5.98 0 0 0
18/07/2019
6.03
 1,995,060 6.03 6.06 5.98 0 0 0
17/07/2019
6.06
 2,774,810 6.14 6.17 6.03 0 0 0
16/07/2019
6.16
 1,034,460 6.12 6.17 6.12 0 0 0
15/07/2019
6.12
 1,860,210 6.16 6.16 6.06 0 0 0
12/07/2019
6.09
 2,054,520 6.16 6.19 6.09 0 0 0
11/07/2019
6.14
 2,589,340 6.09 6.14 6.06 0 0 0
10/07/2019
6.06
 1,315,600 6.03 6.09 6.02 0 0 0
09/07/2019
6.03
 1,034,110 6.05 6.05 5.97 0 0 0
08/07/2019
6.05
 1,308,420 6.00 6.06 5.94 0 0 0
05/07/2019
6.06
 1,625,650 6.08 6.16 6.05 0 0 0
04/07/2019
6.05
 1,308,820 6.03 6.08 6.00 0 0 0
03/07/2019
6.00
 1,335,150 6.03 6.03 5.94 0 0 0
02/07/2019
6.03
 1,620,120 6.03 6.12 6.02 0 0 0
01/07/2019
6.06
 1,679,610 6.06 6.06 5.89 0 0 0
28/06/2019
5.91
 1,963,890 5.91 5.92 5.77 0 0 0
27/06/2019
5.89
 2,671,610 5.89 6.00 5.86 0 0 0
26/06/2019
6.00
 1,206,480 6.00 6.06 6.00 0 0 0
25/06/2019
6.06
 2,603,250 6.02 6.08 6.00 0 0 0
24/06/2019
6.03
 2,006,700 6.00 6.08 5.98 0 0 0
21/06/2019
6.03
 2,318,070 6.03 6.06 5.97 0 0 0
20/06/2019
6.00
 4,347,040 5.75 6.00 5.75 0 0 0
19/06/2019
5.80
 1,292,370 5.80 5.83 5.69 0 0 0
18/06/2019
5.77
 2,691,590 5.78 5.81 5.69 0 0 0
17/06/2019
5.81
 2,330,100 5.81 5.84 5.78 0 0 0
14/06/2019
5.81
 3,211,970 5.70 5.86 5.69 0 0 0
13/06/2019
5.69
 2,107,810 5.64 5.75 5.64 0 0 0
12/06/2019
5.67
 1,461,730 5.67 5.69 5.64 0 0 0
11/06/2019
5.67
 1,180,300 5.67 5.69 5.61 0 0 0
10/06/2019
5.66
 1,847,070 5.67 5.69 5.53 0 0 0
07/06/2019
5.61
 1,571,060 5.62 5.66 5.59 0 0 0
06/06/2019
5.61
 1,321,980 5.50 5.61 5.47 0 0 0
05/06/2019
5.58
 1,091,510 5.62 5.66 5.58 0 0 0
04/06/2019
5.62
 1,808,710 5.59 5.64 5.50 0 0 0
03/06/2019
5.62
 2,063,880 5.67 5.69 5.47 0 0 0
31/05/2019
5.69
 965,850 5.73 5.78 5.69 0 0 0
30/05/2019
5.75
 1,907,020 5.72 5.77 5.69 0 0 0
29/05/2019
5.72
 916,770 5.81 5.81 5.72 0 0 0
28/05/2019
5.78
 1,012,920 5.91 5.91 5.78 0 0 0
27/05/2019
5.86
 952,130 5.81 5.86 5.77 0 0 0
24/05/2019
5.83
 1,086,690 5.81 5.94 5.80 0 0 0
23/05/2019
5.86
 1,249,510 5.91 5.97 5.84 0 0 0
22/05/2019
5.97
 2,448,820 5.97 6.03 5.94 0 0 0
21/05/2019
5.94
 1,825,510 5.91 5.97 5.89 0 0 0
20/05/2019
5.87
 1,397,930 5.84 5.92 5.83 0 0 0
17/05/2019
5.89
 991,430 5.87 5.91 5.83 0 0 0
16/05/2019
5.91
 1,825,590 5.92 5.95 5.86 0 0 0
15/05/2019
5.91
 1,841,710 5.80 5.91 5.78 0 0 0
14/05/2019
5.78
 1,398,440 5.72 5.78 5.70 0 0 0
13/05/2019
5.75
 1,390,780 5.73 5.86 5.72 0 0 0
10/05/2019
5.73
 1,422,780 5.73 5.75 5.69 0 0 0
09/05/2019
5.70
 1,826,500 5.67 5.75 5.66 0 0 0
08/05/2019
5.70
 1,565,680 5.64 5.72 5.62 0 0 0
07/05/2019
5.70
 1,079,800 5.78 5.81 5.70 0 0 0
06/05/2019
5.77
 2,312,460 5.84 5.86 5.62 0 0 0
03/05/2019
5.92
 2,442,790 5.89 5.92 5.81 0 0 0
02/05/2019
5.92
 1,096,600 5.98 5.98 5.86 0 0 0
26/04/2019
5.95
 1,437,530 5.95 6.00 5.92 0 0 0
25/04/2019
5.95
 916,900 6.03 6.03 5.95 0 0 0
24/04/2019
6.03
 1,338,870 6.02 6.05 5.95 0 0 0
23/04/2019
5.97
 1,540,170 5.98 6.06 5.95 0 0 0
22/04/2019
6.05
 1,251,570 6.06 6.06 5.94 0 0 0
19/04/2019
6.06
 1,035,910 6.06 6.06 5.98 0 0 0
18/04/2019
6.03
 1,293,420 6.08 6.09 5.98 0 0 0
17/04/2019
6.08
 2,071,330 6.00 6.12 5.98 0 0 0
16/04/2019
5.98
 2,661,560 6.03 6.06 5.89 0 0 0
12/04/2019
6.08
 1,735,450 6.11 6.12 6.06 0 0 0
11/04/2019
6.14
 900,020 6.22 6.22 6.12 0 0 0
10/04/2019
6.20
 2,382,980 6.22 6.25 6.08 0 0 0
09/04/2019
6.23
 2,070,500 6.22 6.30 6.20 0 0 0
08/04/2019
6.20
 1,657,550 6.28 6.28 6.12 0 0 0
05/04/2019
6.27
 1,894,700 6.25 6.30 6.22 0 0 0
04/04/2019
6.25
 1,017,850 6.25 6.30 6.22 0 0 0
03/04/2019
6.23
 3,328,450 6.28 6.30 6.17 0 0 0
02/04/2019
6.30
 1,690,450 6.39 6.41 6.30 0 0 0
01/04/2019
6.33
 1,525,280 6.34 6.39 6.30 0 0 0
29/03/2019
6.31
 2,449,530 6.44 6.45 6.30 0 0 0
28/03/2019
6.39
 1,091,520 6.39 6.47 6.37 0 0 0
27/03/2019
6.47
 2,064,200 6.34 6.47 6.30 0 0 0
26/03/2019
6.31
 1,641,900 6.34 6.41 6.31 0 0 0
25/03/2019
6.31
 3,398,760 6.33 6.44 6.25 0 0 0

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