Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

26.55
-1.60
(-5.68%)
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
(2025-11-12) 		0.15 0.54% 347,628,300 30,740,000 902.5
26.55
30.25
26.55
2 tháng
(2025-10-13) 		-3.55 -11.20% 1,033,179,600 32,802,000 919.3
26.55
33.70
26.55
3 tháng
(2025-09-15) 		-3.40 -10.78% 1,736,179,200 -6,533,300 -330.3
26.55
33.70
26.55
6 tháng
(2025-06-16) 		9.35 49.73% 4,574,466,800 13,765,444 -1,489.6
18.35
38.65
26.55
12 tháng
(2024-12-17) 		9.70 52.58% 6,893,363,700 -42,396,012 -2,642.4
15.53
38.65
26.55
24 tháng
(2023-12-25) 		11.05 64.61% 11,424,025,300 -235,147,274 -6,251.7
15.53
38.65
26.55
36 tháng
(2022-12-28) 		12.16 76.03% 15,187,024,200 -366,349,561 -8,915.5
14.71
38.65
26.55
60 tháng
(2021-01-07) 		16.76 147.17% 22,488,543,900 -544,584,494 -17,796.9
9.68
38.65
26.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2018
8.62
 4,950,190 8.75 8.79 8.58 0 0 0
28/09/2018
8.75
 8,103,100 8.57 8.86 8.73 2,239,310 2,239,300 0.0
27/09/2018
8.57
 3,224,260 8.48 8.65 8.50 0 0 0
26/09/2018
8.48
 4,085,480 8.45 8.62 8.45 0 0 0
25/09/2018
8.45
 4,300,320 8.47 8.55 8.39 0 0 0
24/09/2018
8.47
 4,819,510 8.58 8.63 8.45 0 0 0
21/09/2018
8.58
 9,772,220 8.42 8.63 8.42 0 0 0
20/09/2018
8.42
 5,714,850 8.14 8.42 8.19 0 0 0
19/09/2018
8.14
 7,585,640 7.98 8.29 7.96 0 0 0
18/09/2018
7.98
 2,643,050 7.96 8.00 7.88 16,090 0 0.4
17/09/2018
7.96
 2,839,480 7.95 8.13 7.93 0 0 0
14/09/2018
7.95
 2,863,380 7.93 8.06 7.93 0 0 0
13/09/2018
7.93
 2,987,240 8.00 8.06 7.91 0 16,090 -0.4
12/09/2018
8.00
 2,781,040 8.06 8.17 8.00 0 0 0
11/09/2018
8.06
 2,106,560 7.96 8.09 7.95 0 0 0
10/09/2018
7.96
 3,216,240 8.16 8.16 7.96 53,302 53,302 0
07/09/2018
8.16
 3,833,490 8.03 8.16 7.96 68,400 68,400 0
06/09/2018
8.03
 6,504,110 8.27 8.32 8.00 0 0 0
05/09/2018
8.27
 3,037,980 8.39 8.44 8.19 0 0 0
04/09/2018
8.39
 4,695,610 8.45 8.65 8.39 0 0 0
31/08/2018
8.45
 9,393,090 8.32 8.62 8.32 0 0 0
30/08/2018
8.32
 2,995,960 8.24 8.32 8.19 0 0 0
29/08/2018
8.24
 2,444,350 8.31 8.32 8.22 0 0 0
28/08/2018
8.31
 3,761,310 8.26 8.40 8.27 0 0 0
27/08/2018
8.26
 4,093,960 8.17 8.32 8.16 0 0 0
24/08/2018
8.17
 3,737,490 8.29 8.29 8.16 29,599 29,599 0
23/08/2018
8.29
 3,016,740 8.32 8.34 8.21 11,160 0 0.3
22/08/2018
8.32
 2,987,140 8.32 8.45 8.31 0 0 0
21/08/2018
8.32
 3,846,520 8.13 8.34 8.09 0 0 0
20/08/2018
8.13
 10,439,230 8.48 8.55 8.04 0 11,160 -0.3
17/08/2018
8.48
 4,006,110 8.65 8.75 8.48 0 0 0
16/08/2018
8.65
 4,440,310 8.65 8.68 8.48 0 0 0
15/08/2018
8.65
 5,635,930 8.88 8.97 8.65 0 0 0
14/08/2018
8.88
 9,653,960 8.86 9.09 8.88 6,000 0 0.2
13/08/2018
8.86
 7,875,670 8.75 8.94 8.65 0 0 0
10/08/2018
8.75
 2,429,990 8.78 8.79 8.62 161,815 161,815 0
09/08/2018
8.78
 7,315,610 8.68 8.96 8.75 97,414 103,414 -0.2
08/08/2018
8.68
 3,560,410 8.53 8.68 8.55 2,984,156 2,984,156 0
07/08/2018
8.53
 2,772,610 8.53 8.70 8.47 0 0 0
06/08/2018
8.53
 2,686,230 8.68 8.71 8.50 319,224 319,224 0
03/08/2018
8.68
 3,026,220 8.66 8.81 8.68 0 0 0
02/08/2018
8.66
 4,468,200 8.75 8.75 8.42 60,000 60,000 0
01/08/2018
8.75
 3,930,160 8.84 8.93 8.65 0 0 0
31/07/2018
8.84
 3,761,470 8.91 8.99 8.78 0 0 0
30/07/2018
8.91
 3,756,300 8.62 9.06 8.78 60,300 60,000 0.0
27/07/2018
8.62
 6,420,200 8.55 8.75 8.22 0 0 0
26/07/2018
8.55
 2,635,240 8.58 8.71 8.42 0 0 0
25/07/2018
8.58
 3,223,360 8.75 8.96 8.58 0 300 -0.0
24/07/2018
8.75
 3,680,700 8.97 9.04 8.62 57,600 57,600 0
23/07/2018
8.97
 8,452,860 9.63 9.63 8.97 5,062,140 5,062,140 0
20/07/2018
9.63
 12,854,030 9.69 9.69 9.07 5,864,060 5,864,060 0
19/07/2018
9.69
 5,423,550 9.81 9.92 9.69 1,890 0 0.1
18/07/2018
9.81
 6,095,550 9.61 9.95 9.68 4,350 0 0.1
17/07/2018
9.61
 8,723,790 9.01 9.63 8.93 292,000 292,000 0
16/07/2018
9.01
 2,442,170 8.94 9.12 8.86 0 0 0
13/07/2018
8.94
 2,559,840 8.60 8.97 8.71 0 0 0
12/07/2018
8.60
 2,045,530 8.45 8.84 8.32 292,000 292,000 0
11/07/2018
8.45
 5,335,090 9.07 9.07 8.45 4,000,000 4,000,000 0
10/07/2018
9.07
 2,249,930 8.84 9.19 8.88 0 0 0
09/07/2018
8.84
 2,109,480 8.79 9.17 8.81 0 0 0
06/07/2018
8.79
 3,989,800 8.22 8.79 8.00 0 0 0
05/07/2018
8.22
 1,986,990 8.62 8.75 8.11 0 0 0
04/07/2018
8.62
 2,083,270 8.42 8.62 8.09 0 0 0
03/07/2018
8.42
 3,386,480 9.04 9.24 8.42 0 0 0
02/07/2018
9.04
 3,973,170 9.37 9.37 8.81 100,000 100,000 0
29/06/2018
9.37
 3,866,630 9.63 9.79 9.33 1,786,400 1,786,400 0
28/06/2018
9.63
 5,375,390 9.99 10.00 9.53 500,000 500,000 0
27/06/2018
9.99
 3,830,270 10.44 10.57 9.92 0 0 0
26/06/2018
10.44
 2,686,070 10.62 10.62 10.31 300,000 300,000 0
25/06/2018
10.62
 5,058,520 10.74 11.00 10.56 0 0 0
22/06/2018
10.74
 4,253,630 10.12 10.74 9.99 100,000 100,000 0
21/06/2018
10.12
 2,747,630 10.15 10.46 10.08 0 0 0
20/06/2018
10.15
 5,608,390 9.50 10.15 9.56 90 0 0.0
19/06/2018
9.50
 3,364,270 9.89 9.89 9.20 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30.217 (Volume + 30.22%, Ratio=0.30)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.6 (Volume + 31.60%, Ratio=0.32)
18/06/2018
9.89
 3,203,730 9.98 10.57 9.76 0 0 0
15/06/2018
9.98
 3,677,520 10.08 10.20 9.94 50,000 50,090 -0.0
14/06/2018
10.08
 2,544,990 10.57 10.57 10.08 55,000 55,000 0
13/06/2018
10.57
 2,470,970 10.59 10.73 10.41 0 0 0
12/06/2018
10.59
 4,461,970 10.73 10.73 10.04 1,200,000 1,200,000 0
11/06/2018
10.73
 2,938,320 10.45 10.99 10.39 4,558,170 4,558,170 0
08/06/2018
10.45
 4,085,220 9.98 10.45 9.88 100,000 100,000 0
07/06/2018
9.98
 2,097,860 9.97 10.00 9.77 0 0 0
06/06/2018
9.97
 2,043,840 9.96 10.06 9.78 0 0 0
05/06/2018
9.96
 4,577,940 9.92 10.43 9.88 0 0 0
04/06/2018
9.92
 3,890,390 9.28 9.92 9.36 0 0 0
01/06/2018
9.28
 3,775,220 9.07 9.42 8.89 143,000 143,000 0
31/05/2018
9.07
 2,336,730 8.71 9.12 8.61 2,000 0 0.1
30/05/2018
8.71
 4,842,490 8.37 8.95 8.37 0 0 0
29/05/2018
8.37
 7,706,980 7.82 8.37 7.50 0 0 0
28/05/2018
7.82
 2,699,850 8.41 8.41 7.82 0 2,000 -0.1
25/05/2018
8.41
 2,905,170 8.89 8.91 8.37 0 0 0
24/05/2018
8.89
 1,839,710 9.10 9.18 8.80 0 0 0
23/05/2018
9.10
 2,602,270 9.07 9.18 8.71 130,300 130,300 0
22/05/2018
9.07
 2,653,000 9.48 9.48 8.87 300,000 300,000 0
21/05/2018
9.48
 1,969,320 9.39 9.70 9.38 0 0 0
18/05/2018
9.39
 2,496,340 9.24 9.68 9.07 880,000 880,000 0
17/05/2018
9.24
 5,122,380 9.74 9.74 9.09 328,470 328,470 0
16/05/2018
9.74
 2,225,270 10.12 10.14 9.74 161,000 161,000 0
15/05/2018
10.12
 3,185,030 10.06 10.28 9.88 240,530 240,530 0
14/05/2018
10.06
 8,485,080 10.43 10.55 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |