Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

17.80
-0.30
(-1.66%)
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
(2025-05-07) 		1.60 9.69% 720,279,100 5,453,961 -92.0
16.50
18.55
17.80
2 tháng
(2025-04-08) 		2.28 14.41% 1,111,661,300 -19,494,665 -457.7
15.53
18.55
17.80
3 tháng
(2025-03-10) 		-0.79 -4.17% 1,577,586,200 -43,091,301 -907.5
15.53
19.67
17.80
6 tháng
(2024-12-09) 		-0.79 -4.17% 2,284,636,300 -72,878,756 -1,463.5
15.53
19.67
17.80
12 tháng
(2024-06-11) 		0.28 1.59% 5,189,252,100 -200,322,674 -3,848.4
15.53
20.35
17.80
24 tháng
(2023-06-19) 		0.96 5.62% 8,735,771,900 -370,147,918 -7,212.7
15.53
20.35
17.80
36 tháng
(2022-06-22) 		1.42 8.50% 12,520,617,500 -395,337,704 -8,028.6
12.91
20.35
17.80
60 tháng
(2020-07-02) 		11.10 158.58% 18,529,179,120 -569,587,468 -16,470.1
6.45
23.72
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2018
13.15
 3,224,470 13.11 13.31 12.93 0 0 0
21/03/2018
13.11
 2,369,060 13.19 13.41 13.07 0 0 0
20/03/2018
13.19
 6,771,930 12.79 13.37 12.83 0 18,000 -1.2
19/03/2018
12.79
 3,301,910 12.97 13.17 12.77 80,000 80,000 0
16/03/2018
12.97
 4,345,170 12.87 13.09 12.70 2,504,270 2,504,270 0
15/03/2018
12.87
 2,941,630 13.01 13.01 12.75 1,458,640 1,458,640 0
14/03/2018
13.01
 2,886,240 12.95 13.13 12.81 409,200 409,200 0
13/03/2018
12.95
 4,148,500 12.68 12.95 12.42 0 0 0
12/03/2018
12.68
 7,522,580 12.89 12.91 12.46 840,250 825,360 1.0
09/03/2018
12.89
 8,620,060 13.13 13.31 12.70 300,000 300,000 0
08/03/2018
13.13
 5,430,240 12.50 13.13 12.50 62,510 62,510 0
07/03/2018
12.50
 5,083,980 12.46 12.81 12.28 2,500,000 2,518,030 -1.1
06/03/2018
12.46
 4,033,390 11.80 12.46 11.96 51,810 51,810 0
05/03/2018
11.80
 3,519,210 12.48 12.73 11.80 200,000 200,000 0
02/03/2018
12.48
 5,712,090 11.94 12.50 11.76 600,000 600,000 0
01/03/2018
11.94
 2,350,810 12.02 12.08 11.82 500,000 500,000 0
28/02/2018
12.02
 3,332,900 11.88 12.18 11.78 0 0 0
27/02/2018
11.88
 3,264,320 11.68 11.94 11.66 0 0 0
26/02/2018
11.68
 4,344,350 11.80 11.96 11.66 0 0 0
23/02/2018
11.80
 3,038,950 11.52 11.80 11.45 0 0 0
22/02/2018
11.52
 4,165,830 11.78 11.84 11.39 20,960 20,960 0
21/02/2018
11.78
 3,471,230 11.39 11.92 11.54 0 0 0
13/02/2018
11.39
 2,396,320 11.13 11.47 11.19 0 0 0
12/02/2018
11.13
 6,359,690 10.59 11.13 10.69 0 0 0
09/02/2018
10.59
 3,999,330 10.49 10.67 9.88 167,480 167,480 0
08/02/2018
10.49
 2,316,740 10.57 10.61 10.39 715,610 715,610 0
07/02/2018
10.57
 5,853,500 9.96 10.65 10.37 0 0 0
06/02/2018
9.96
 8,073,980 10.39 10.39 9.66 715,610 715,610 0
05/02/2018
10.39
 4,065,630 10.93 10.93 10.24 0 0 0
02/02/2018
10.93
 2,864,340 10.53 10.93 10.45 0 0 0
01/02/2018
10.53
 2,796,590 10.75 10.79 10.45 1,460,910 1,460,910 0
31/01/2018
10.75
 3,541,550 10.67 10.91 10.67 0 0 0
30/01/2018
10.67
 5,259,520 10.51 10.67 10.24 0 0 0
29/01/2018
10.51
 5,001,720 10.49 10.89 10.47 0 0 0
26/01/2018
10.49
 5,418,010 10.57 10.77 10.45 1,588,460 1,588,460 0
25/01/2018
10.57
 11,483,030 9.93 10.61 10.00 0 0 0
22/01/2018
9.93
 3,111,950 9.72 10.00 9.72 0 0 0
19/01/2018
9.72
 8,250,800 9.68 10.10 9.68 0 0 0
18/01/2018
9.68
 3,113,930 9.48 9.68 9.38 0 0 0
17/01/2018
9.48
 2,524,920 9.58 9.74 9.45 0 0 0
16/01/2018
9.58
 4,223,700 9.68 9.68 9.40 0 0 0
15/01/2018
9.68
 2,849,090 9.50 9.76 9.46 0 0 0
12/01/2018
9.50
 6,034,390 9.83 9.88 9.44 0 0 0
11/01/2018
9.83
 2,838,750 9.68 9.83 9.53 175,000 175,000 0
10/01/2018
9.68
 4,193,390 9.66 9.79 9.56 500,000 500,000 0
09/01/2018
9.66
 4,813,410 9.37 9.67 9.07 0 0 0
08/01/2018
9.37
 2,758,530 8.95 9.38 8.87 0 0 0
05/01/2018
8.95
 2,611,280 9.05 9.05 8.77 497,980 497,980 0
04/01/2018
9.05
 3,127,720 8.74 9.07 8.74 0 0 0
03/01/2018
8.74
 2,393,590 8.73 8.95 8.71 1,750,000 1,750,000 0
02/01/2018
8.73
 6,973,030 8.27 8.84 8.28 0 0 0
29/12/2017
8.27
 2,133,440 8.17 8.33 8.19 0 0 0
28/12/2017
8.17
 1,336,360 8.05 8.23 8.11 0 0 0
27/12/2017
8.05
 1,096,400 8.03 8.13 8.05 0 0 0
26/12/2017
8.03
 702,040 8.05 8.09 8.01 0 0 0
25/12/2017
8.05
 885,840 8.15 8.15 8.03 0 0 0
22/12/2017
8.15
 863,870 8.16 8.16 8.04 0 0 0
21/12/2017
8.16
 1,587,340 8.14 8.25 8.14 0 0 0
20/12/2017
8.14
 1,292,990 7.91 8.17 7.91 0 0 0
19/12/2017
7.91
 1,250,790 7.86 7.96 7.76 0 0 0
18/12/2017
7.86
 1,219,150 7.70 7.93 7.74 0 0 0
15/12/2017
7.70
 738,630 7.74 7.83 7.70 0 0 0
14/12/2017
7.74
 714,430 7.64 7.78 7.66 0 0 0
13/12/2017
7.64
 1,148,350 7.80 7.81 7.64 0 0 0
12/12/2017
7.80
 2,982,180 7.77 7.97 7.26 0 0 0
11/12/2017
7.77
 1,320,400 7.97 7.97 7.77 0 0 0
08/12/2017
7.97
 1,251,580 7.99 8.07 7.95 0 0 0
07/12/2017
7.99
 1,743,680 8.17 8.19 7.99 0 0 0
06/12/2017
8.17
 1,964,010 8.28 8.29 8.09 0 0 0
05/12/2017
8.28
 3,035,500 8.37 8.46 8.21 0 0 0
04/12/2017
8.37
 2,860,030 8.30 8.53 8.31 0 0 0
01/12/2017
8.30
 3,263,090 8.30 8.39 8.29 0 0 0
30/11/2017
8.30
 4,526,350 8.09 8.32 8.13 0 0 0
29/11/2017
8.09
 1,922,690 8.03 8.16 8.03 0 0 0
28/11/2017
8.03
 1,532,570 8.03 8.14 8.01 0 0 0
27/11/2017
8.03
 865,430 8.07 8.07 8.02 0 0 0
24/11/2017
8.07
 939,760 8.07 8.19 8.01 0 0 0
23/11/2017
8.07
 1,865,520 7.99 8.25 7.89 0 0 0
22/11/2017
7.99
 1,542,070 7.85 8.11 7.84 0 0 0
21/11/2017
7.85
 1,003,180 7.89 7.94 7.81 0 0 0
20/11/2017
7.89
 629,260 7.97 7.99 7.88 0 0 0
17/11/2017
7.97
 561,660 7.97 8.07 7.96 0 0 0
16/11/2017
7.97
 916,660 7.93 8.15 7.88 0 0 0
15/11/2017
7.93
 775,820 7.88 7.96 7.82 0 0 0
14/11/2017
7.88
 777,620 7.80 7.95 7.80 0 0 0
13/11/2017
7.80
 734,400 7.98 7.99 7.78 0 0 0
10/11/2017
7.98
 503,430 8.01 8.01 7.97 0 0 0
09/11/2017
8.01
 537,590 8.11 8.13 7.97 0 0 0
08/11/2017
8.11
 826,220 7.97 8.13 7.90 0 0 0
07/11/2017
7.97
 579,800 8.05 8.05 7.95 0 0 0
06/11/2017
8.05
 490,420 8.11 8.11 7.97 0 0 0
03/11/2017
8.11
 1,257,280 7.60 8.11 7.62 0 0 0
02/11/2017
7.60
 2,450,520 8.13 8.19 7.58 0 0 0
01/11/2017
8.13
 994,020 8.20 8.25 8.10 0 0 0
31/10/2017
8.20
 1,027,260 8.29 8.33 8.19 0 0 0
30/10/2017
8.29
 1,960,480 8.24 8.43 8.24 0 0 0
27/10/2017
8.24
 738,890 8.21 8.27 8.18 0 0 0
26/10/2017
8.21
 757,830 8.27 8.33 8.17 0 0 0
25/10/2017
8.27
 1,275,530 8.21 8.30 8.13 0 0 0
24/10/2017
8.21
 826,280 8.23 8.26 8.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |