Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.05
-0.50
(-2.70%)
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
(2025-04-16) 		1.75 10.42% 456,355,700 5,218,291 -202.4
16.50
18.90
18.05
2 tháng
(2025-03-17) 		-1.65 -8.17% 980,640,900 -22,400,074 -702.4
15.95
20.20
18.05
3 tháng
(2025-02-17) 		-0.30 -1.59% 1,366,685,800 -29,450,306 -839.3
15.95
20.20
18.05
6 tháng
(2024-11-18) 		-0.15 -0.80% 2,034,362,000 -52,873,817 -1,275.6
15.95
20.20
18.05
12 tháng
(2024-05-21) 		-0.25 -1.33% 4,912,810,700 -199,703,096 -4,021.1
15.95
20.90
18.05
24 tháng
(2023-05-29) 		1.04 5.93% 8,487,184,300 -365,509,779 -7,322.7
15.95
20.90
18.05
36 tháng
(2022-06-01) 		-0.06 -0.34% 12,216,286,400 -380,574,265 -7,940.8
13.26
20.90
18.05
60 tháng
(2020-06-11) 		10.81 139.57% 18,114,542,200 -554,056,309 -16,363.3
6.62
24.37
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
19.15
 7,750,600 19.20 19.30 19.10 554,900 1,622,200 -20.5
12/12/2024
19.30
 23,034,300 19.25 19.55 19.15 1,186,800 2,771,500 -30.8
11/12/2024
19.25
 13,262,400 19.25 19.30 19.05 1,223,900 3,005,400 -34.2
10/12/2024
19.25
 7,241,900 19.40 19.45 19.20 807,100 1,855,900 -20.2
09/12/2024
19.40
 19,955,200 19.25 19.55 19.20 910,900 1,424,600 -10.1
06/12/2024
19.35
 11,632,800 19.50 19.50 19.30 1,469,500 879,000 11.5
05/12/2024
19.50
 31,488,800 19 19.50 18.80 1,348,700 1,353,200 -0.5
04/12/2024
19
 8,458,600 19.05 19.15 18.95 734,200 397,700 6.4
03/12/2024
19.20
 10,874,600 19.15 19.20 19 1,047,900 1,631,200 -11.1
02/12/2024
19.20
 6,324,600 19.30 19.30 19.10 1,918,800 680,300 23.7
29/11/2024
19.15
 6,008,400 19.15 19.20 19 871,800 312,300 10.7
28/11/2024
19.05
 11,978,600 19.20 19.35 19.05 1,757,800 775,500 18.8
27/11/2024
19.05
 6,902,700 19.05 19.20 19 1,665,800 675,900 18.9
26/11/2024
19.05
 18,360,500 19.05 19.40 19.05 1,149,000 2,482,100 -25.7
25/11/2024
19.05
 7,649,800 19.05 19.20 19.05 1,586,700 936,900 12.4
22/11/2024
19.05
 18,059,300 19.20 19.30 19.05 1,012,200 3,450,200 -46.8
21/11/2024
19.20
 27,855,200 18.70 19.20 18.60 4,691,600 2,771,800 36.7
20/11/2024
18.70
 17,682,700 18.40 18.90 18.40 2,673,700 1,918,900 14.1
19/11/2024
18.50
 11,166,800 18.75 18.80 18.50 1,781,700 1,797,100 -0.3
18/11/2024
18.70
 19,557,500 18.60 18.90 18.45 2,672,400 1,215,600 27.1
15/11/2024
18.70
 16,699,300 18.85 18.95 18.70 778,700 2,969,400 -41.2
14/11/2024
19
 12,405,400 19.10 19.20 18.80 266,300 1,960,300 -32.2
13/11/2024
19.35
 20,297,800 18.95 19.35 18.75 811,300 3,338,700 -49.0
12/11/2024
19.10
 15,114,900 19.25 19.25 18.90 1,892,600 3,467,400 -29.8
11/11/2024
19.20
 28,129,900 19.45 19.45 18.95 1,628,800 2,450,200 -15.9
08/11/2024
19.50
 24,424,300 19.80 19.80 19.30 1,321,600 4,369,700 -59.4
07/11/2024
19.70
 13,396,000 19.90 19.95 19.60 2,072,900 1,468,400 11.9
06/11/2024
19.85
 16,235,900 19.75 19.95 19.70 0 0 0
05/11/2024
19.70
 9,956,500 19.55 19.80 19.55 1,692,300 44,600 32.5
04/11/2024
19.70
 30,569,300 20.15 20.20 19.60 3,672,500 1,977,600 33.3
01/11/2024
20.15
 16,603,900 20.40 20.40 20.05 6,003,200 1,306,400 94.9
31/10/2024
20.45
 13,914,600 20.25 20.45 20.15 4,927,200 608,100 87.7
30/10/2024
20.25
 9,997,900 20.25 20.35 20.15 2,740,900 1,075,200 33.8
29/10/2024
20.25
 14,155,600 20.20 20.30 20.15 4,159,700 521,300 73.6
28/10/2024
20.10
 11,242,600 20 20.10 19.90 4,099,500 3,012,100 21.7
25/10/2024
20.10
 16,940,400 20.10 20.20 20 7,194,500 402,500 136.5
24/10/2024
20
 26,049,600 20.40 20.45 20 5,470,900 1,097,500 88.7
23/10/2024
20.45
 15,969,500 20.50 20.55 20.30 1,648,500 240,700 28.8
22/10/2024
20.60
 22,323,400 20.60 20.65 20.30 3,302,800 608,100 55.4
21/10/2024
20.65
 18,193,500 20.55 20.75 20.40 3,158,300 1,170,000 40.9
18/10/2024
20.55
 24,407,500 20.85 20.95 20.55 1,705,000 710,700 20.5
17/10/2024
20.90
 22,772,200 20.85 20.95 20.70 2,445,200 1,946,600 10.3
16/10/2024
20.85
 17,841,900 20.80 20.90 20.65 1,430,500 2,178,200 -15.5
15/10/2024
20.85
 44,778,300 20.50 21.05 20.50 4,443,100 4,434,900 -0.2
14/10/2024
20.65
 22,645,500 20.80 20.80 20.40 2,851,200 6,865,200 -82.4
11/10/2024
20.70
 22,150,500 20.50 20.70 20.35 4,442,600 7,356,000 -59.5
10/10/2024
20.55
 45,236,500 20.35 20.70 20.30 3,974,500 5,978,600 -40.9
09/10/2024
20.25
 49,592,300 20 20.30 20 3,270,700 17,247,600 -281.7
08/10/2024
20.10
 27,923,200 20 20.15 19.85 3,188,800 5,080,100 -37.8
07/10/2024
20
 25,931,500 20.10 20.15 19.70 869,600 5,614,700 -94.3
04/10/2024
20
 34,247,700 20 20.45 19.95 4,676,900 5,439,000 -15.4
03/10/2024
20
 49,868,500 19.80 20.45 19.80 10,137,700 7,130,900 59.9
02/10/2024
19.70
 37,579,900 19.80 19.90 19.60 3,169,300 5,480,000 -45.7
01/10/2024
19.90
 33,052,600 20.10 20.30 19.85 1,714,000 6,095,500 -88.3
30/09/2024
20.10
 26,723,800 19.70 20.15 19.65 3,112,200 3,927,200 -16.3
27/09/2024
19.75
 62,864,300 19.70 20.15 19.60 2,168,900 9,507,000 -145.2
26/09/2024
19.60
 55,121,600 19.50 19.85 19.35 4,282,700 6,593,000 -45.1
25/09/2024
19.45
 45,912,400 19.30 19.55 19.20 5,184,100 5,852,700 -12.9
24/09/2024
19.20
 37,613,000 19 19.20 18.95 3,777,600 5,674,500 -36.1
23/09/2024
19
 29,074,100 19 19.20 18.90 4,014,800 4,252,000 -4.6
20/09/2024
18.95
 52,246,200 18.80 19.10 18.80 4,088,000 6,092,000 -38.1
19/09/2024
18.75
 17,466,800 18.65 18.80 18.65 803,000 2,690,300 -35.4
18/09/2024
18.65
 22,132,500 18.65 18.80 18.50 445,800 3,752,800 -61.9
17/09/2024
18.65
 10,212,200 18.35 18.65 18.30 263,000 1,707,100 -26.6
16/09/2024
18.35
 8,949,100 18.40 18.55 18.25 968,400 1,583,800 -11.3
13/09/2024
18.45
 9,336,300 18.50 18.55 18.30 976,000 1,917,000 -17.3
12/09/2024
18.50
 22,640,600 18.25 18.60 18.25 1,562,200 5,653,800 -75.5
11/09/2024
18.25
 11,712,500 18.10 18.30 18.05 3,527,200 4,657,600 -20.6
10/09/2024
18.15
 20,585,600 18.40 18.45 18.10 432,900 4,733,500 -78.6
09/09/2024
18.35
 15,693,400 18.40 18.45 18.25 0 0 0
06/09/2024
18.45
 15,016,900 18.30 18.45 18.20 1,198,200 3,236,200 -37.4
05/09/2024
18.30
 15,906,000 18.55 18.55 18.30 689,200 5,502,700 -88.8
04/09/2024
18.50
 23,328,500 18.80 18.80 18.50 847,900 6,356,000 -102.5
30/08/2024
18.95
 11,969,500 19.10 19.10 18.95 1,031,900 5,700,600 -88.8
29/08/2024
18.95
 23,609,900 18.95 19.35 18.90 1,719,600 3,999,500 -43.7
28/08/2024
18.95
 13,771,100 19 19.10 18.90 450,000 2,558,100 -40.1
27/08/2024
19
 15,396,700 19.10 19.15 18.95 1,297,400 4,386,500 -58.8
26/08/2024
19
 39,610,000 18.80 19.30 18.80 4,258,100 7,259,300 -57.4
23/08/2024
18.75
 23,789,000 18.80 19 18.70 2,224,800 3,924,300 -32.0
22/08/2024
18.75
 13,069,100 18.75 18.85 18.60 1,700,600 4,409,100 -50.9
21/08/2024
18.75
 33,804,500 18.50 18.85 18.45 3,324,500 6,755,300 -64.1
20/08/2024
18.60
 18,245,300 18.45 18.65 18.40 1,868,900 2,939,000 -19.8
19/08/2024
18.45
 12,496,800 18.40 18.60 18.40 1,033,400 952,800 1.5
16/08/2024
18.40
 23,592,000 18.05 18.45 18 940,200 3,648,900 -49.4
15/08/2024
18
 7,537,900 18 18.10 17.95 1,796,500 1,881,600 -1.6
14/08/2024
18
 8,233,100 18.15 18.20 18 832,500 1,925,800 -19.8
13/08/2024
18.15
 10,643,300 18.10 18.20 17.95 2,290,400 1,802,900 8.9
12/08/2024
18.15
 12,636,700 18 18.15 17.80 1,373,300 2,755,000 -24.7
09/08/2024
18
 10,704,400 17.85 18.10 17.80 1,686,900 2,933,300 -22.2
08/08/2024
17.85
 21,942,400 17.90 18 17.50 2,467,500 6,553,100 -72.3
07/08/2024
18
 13,538,000 18.40 18.40 18 245,100 6,736,300 -117.7
06/08/2024
18.35
 13,180,000 18.35 18.50 18.10 2,117,500 3,594,700 -26.6
05/08/2024
18.15
 28,580,900 18.40 18.60 17.95 746,500 3,034,400 -41.8
02/08/2024
18.75
 14,027,800 18.50 18.75 18.35 2,698,000 2,598,400 2.3
01/08/2024
18.55
 15,647,200 19.15 19.15 18.45 1,268,700 3,213,500 -36.2
31/07/2024
19
 35,033,400 18.60 19.15 18.60 8,656,700 5,983,600 50.4
30/07/2024
18.55
 12,800,200 18.40 18.70 18.30 860,900 1,178,400 -5.9
29/07/2024
18.40
 6,226,600 18.50 18.60 18.40 860,900 1,178,400 -5.9
26/07/2024
18.40
 7,748,600 18.40 18.50 18.30 428,700 1,638,000 -22.2
25/07/2024
18.35
 10,459,200 18.40 18.50 18.30 612,800 1,900,900 -23.7

Chính sách bảo mật | Điều khoản sử dụng |