Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

19.50
-0.20
(-1.02%)
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
(2024-10-09) 		-0.75 -3.70% 509,397,700 26,303,032 531.3
19.50
20.90
19.50
2 tháng
(2024-09-09) 		1.15 6.27% 1,166,285,500 -14,044,187 -238.9
18.15
20.90
19.50
3 tháng
(2024-08-12) 		1.35 7.44% 1,488,941,800 -55,260,584 -1,010.1
18
20.90
19.50
6 tháng
(2024-05-13) 		1.65 9.24% 2,892,338,500 -157,362,584 -2,916.7
17.85
20.90
19.50
12 tháng
(2023-11-14) 		0.89 4.78% 4,451,791,700 -208,406,376 -3,868.2
17.19
20.90
19.50
24 tháng
(2022-11-21) 		5.47 39.01% 8,569,394,600 -311,439,850 -6,012.8
13.62
20.90
19.50
36 tháng
(2021-11-24) 		-3 -13.35% 12,206,667,500 -377,792,936 -8,406.8
13.26
24.10
19.50
60 tháng
(2019-12-05) 		12.93 196.81% 16,513,945,480 -493,655,286 -14,861.6
5.68
24.37
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
19
 51,393,800 18.65 19.20 18.40 8,462,800 15,358,250 -130.3
18/06/2024
18.60
 35,291,600 18.80 19.10 18.60 964,200 6,540,633 -105.6
17/06/2024
18.75
 26,718,200 18.70 19.05 18.45 1,400,300 2,626,300 -23.1
14/06/2024
18.70
 35,956,600 19.45 19.50 18.70 3,149,600 4,850,400 -33.1
13/06/2024
19.45
 44,255,400 19.50 19.80 19.25 0 0 0
12/06/2024
19.40
 69,932,300 18.30 19.40 18.15 4,546,300 7,832,000 -61.0
11/06/2024
18.30
 31,079,900 18.20 18.35 18.05 1,307,250 4,917,900 -66.0
10/06/2024
18.05
 10,496,400 18.05 18.20 18 503,100 241,900 4.7
07/06/2024
18
 9,957,000 18.25 18.25 17.95 367,300 3,233,700 -51.7
06/06/2024
18.10
 16,613,400 18.15 18.25 17.95 395,539 3,133,000 -49.5
05/06/2024
18.10
 11,802,100 18.20 18.30 18.10 633,800 1,968,500 -24.3
04/06/2024
18.20
 9,138,000 18.40 18.40 18.15 287,300 1,989,380 -31.0
03/06/2024
18.30
 14,012,200 18.10 18.45 18.05 1,874,800 221,200 30.3
31/05/2024
18
 5,706,900 17.95 18.05 17.90 559,200 258,400 5.4
30/05/2024
17.95
 10,458,100 18 18 17.70 1,364,200 1,789,639 -7.5
29/05/2024
18.05
 8,290,900 18.10 18.10 17.95 1,435,500 4,331,910 -52.3
28/05/2024
18.05
 8,406,700 18.10 18.20 18 426,400 1,230,158 -14.5
27/05/2024
18
 7,401,000 18.15 18.15 17.95 557,538 2,361,700 -32.5
24/05/2024
18
 19,560,300 18.40 18.50 18 1,620,700 3,502,943 -34.1
23/05/2024
18.50
 9,367,000 18.30 18.50 18.15 3,163,300 1,995,450 21.6
22/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2024
18.30
 22,572,900 18.80 18.80 18.25 2,780,910 5,116,398 -42.9
21/05/2024
18.80
 24,050,900 18.80 18.85 18.61 423,600 4,300,579 -76.5
20/05/2024
18.80
 25,252,400 18.56 18.85 18.52 1,568,800 6,147,700 -90.4
17/05/2024
18.42
 12,369,500 18.42 18.47 18.28 1,271,700 3,597,200 -44.9
16/05/2024
18.42
 20,748,200 18.23 18.47 18.14 1,623,562 3,459,200 -35.4
15/05/2024
18.09
 10,503,000 18.28 18.28 18.09 583,554 1,555,700 -18.6
14/05/2024
18.14
 20,931,300 18.04 18.33 17.95 547,100 4,312,200 -71.8
13/05/2024
17.85
 16,732,700 17.61 17.95 17.52 794,576 4,772,100 -74.0
10/05/2024
17.57
 10,354,900 17.76 17.80 17.47 334,400 3,136,785 -51.9
09/05/2024
17.80
 9,750,600 17.71 17.90 17.57 594,600 1,699,500 -20.7
08/05/2024
17.61
 10,945,500 17.71 17.85 17.57 519,300 2,414,700 -35.3
07/05/2024
17.85
 7,408,000 17.80 17.90 17.61 674,600 1,767,754 -20.4
06/05/2024
17.80
 11,299,500 17.57 17.80 17.47 483,700 1,715,500 -22.8
03/05/2024
17.47
 10,568,400 17.47 17.57 17.42 145,330 1,471,800 -24.4
02/05/2024
17.38
 6,332,900 17.61 17.66 17.38 223,800 2,323,600 -38.6
26/04/2024
17.61
 8,253,200 17.47 17.66 17.38 857,400 1,895,700 -19.1
25/04/2024
17.66
 10,618,000 17.80 17.80 17.42 1,791,400 2,607,900 -14.9
24/04/2024
17.66
 13,072,600 17.57 17.80 17.47 3,361,200 1,235,700 39.6
23/04/2024
17.47
 15,635,300 17.42 17.66 17.09 3,594,600 3,098,400 9.1
22/04/2024
17.38
 8,682,900 17.47 17.66 17.33 2,561,700 1,026,100 28.2
19/04/2024
17.19
 15,355,900 17.23 17.57 17.04 1,775,900 1,295,000 8.8
17/04/2024
17.23
 13,194,900 17.99 18.09 17.23 1,108,400 1,843,000 -13.5
16/04/2024
17.80
 23,551,000 17.76 18.04 17.57 4,232,400 2,630,100 30.2
15/04/2024
17.66
 28,346,300 18.61 18.80 17.47 2,392,900 3,863,400 -29.6
12/04/2024
18.71
 17,723,300 18.42 18.71 18.42 2,313,800 1,568,900 14.6
11/04/2024
18.37
 9,554,900 18.37 18.61 18.33 2,417,100 1,766,400 12.7
10/04/2024
18.37
 29,210,400 18.42 18.94 18.33 2,059,100 4,390,100 -46.5
09/04/2024
18.37
 9,349,100 18.37 18.42 18.18 3,254,100 2,474,000 15.2
08/04/2024
18.42
 8,428,800 18.47 18.47 18.14 2,036,500 710,300 25.8
05/04/2024
18.47
 11,106,300 18.14 18.47 18.04 2,724,000 324,800 46.4
04/04/2024
18.33
 12,592,700 18.42 18.61 18.23 1,772,100 441,200 25.8
03/04/2024
18.37
 16,269,600 18.37 18.52 18.28 2,919,800 1,758,300 22.5
02/04/2024
18.56
 25,838,800 18.56 18.61 17.95 3,206,900 4,039,100 -16.2
01/04/2024
18.66
 11,686,300 18.61 18.75 18.47 525,400 1,782,900 -24.6
29/03/2024
18.75
 20,541,100 18.71 18.80 18.47 3,660,100 879,300 54.7
28/03/2024
18.66
 14,691,300 18.66 18.80 18.52 1,842,000 286,800 30.5
27/03/2024
18.61
 16,220,800 18.66 18.75 18.37 1,809,300 2,665,100 -16.7
26/03/2024
18.61
 37,172,800 17.95 18.61 17.95 6,451,800 1,588,900 94.2
25/03/2024
17.95
 19,751,100 17.85 18.18 17.71 595,500 1,181,900 -11.0
22/03/2024
17.85
 14,969,100 17.80 18.04 17.71 1,029,000 1,969,600 -17.7
21/03/2024
17.80
 16,882,000 17.71 17.99 17.61 956,500 1,490,300 -10.0
20/03/2024
17.71
 11,504,800 17.23 17.71 17.28 851,500 2,825,000 -36.3
19/03/2024
17.23
 12,349,900 17.28 17.57 17.19 236,300 4,593,100 -79.3
18/03/2024
17.28
 23,317,100 17.71 17.76 17.04 787,000 7,927,100 -130.7
15/03/2024
17.71
 13,581,400 17.85 17.85 17.61 1,083,400 5,657,700 -85.2
14/03/2024
17.85
 9,582,800 18.09 18.14 17.71 392,600 2,567,700 -41.0
13/03/2024
18.09
 10,986,000 17.61 18.14 17.66 994,300 745,400 4.7
12/03/2024
17.61
 10,959,400 17.61 17.80 17.57 343,900 1,282,000 -17.5
11/03/2024
17.61
 16,575,400 18.04 18.14 17.61 974,500 3,572,100 -49.0
08/03/2024
18.04
 29,743,400 18.47 18.52 17.99 931,908 6,481,200 -106.0
07/03/2024
18.47
 8,016,100 18.42 18.61 18.42 565,325 643,800 -1.5
06/03/2024
18.42
 11,549,500 18.75 18.85 18.33 510,200 713,600 -4.0
05/03/2024
18.75
 8,094,000 18.61 18.75 18.56 409,900 361,148 1.0
04/03/2024
18.61
 12,989,200 18.66 18.80 18.61 737,600 1,030,800 -5.8
01/03/2024
18.66
 9,758,900 18.89 18.89 18.66 1,064,000 1,275,800 -4.2
29/02/2024
18.89
 17,115,500 18.89 19.18 18.66 2,345,200 2,278,100 1.3
28/02/2024
18.89
 20,960,400 18.37 18.89 18.42 3,755,500 1,830,500 38.0
27/02/2024
18.37
 17,762,400 18.28 18.52 18.23 1,619,700 5,401,498 -73.0
26/02/2024
18.28
 12,770,300 18.52 18.56 18.23 295,110 5,398,973 -98.6
23/02/2024
18.52
 42,130,600 18.71 19.23 18.52 2,208,300 12,044,158 -195.6
22/02/2024
18.71
 10,541,600 18.75 18.89 18.61 385,810 6,319,178 -117.0
21/02/2024
18.75
 17,579,300 18.61 18.99 18.61 2,507,200 5,030,300 -49.7
20/02/2024
18.61
 16,244,900 18.80 18.80 18.52 1,638,100 5,442,102 -74.6
19/02/2024
18.80
 11,047,900 18.85 18.94 18.66 638,200 1,537,500 -17.8
16/02/2024
18.85
 7,324,700 18.80 18.94 18.71 682,810 1,675,400 -19.7
15/02/2024
18.80
 19,362,100 18.61 19.13 18.61 1,633,300 3,101,419 -28.9
07/02/2024
18.61
 10,722,600 18.33 18.61 18.33 1,955,530 494,300 28.4
06/02/2024
18.33
 5,805,600 18.23 18.42 18.23 911,300 821,300 1.8
05/02/2024
18.23
 10,730,400 17.85 18.47 17.90 1,807,200 1,628,700 3.4
02/02/2024
17.85
 16,720,300 18.18 18.23 17.85 1,350,100 3,580,700 -42.5
01/02/2024
18.18
 6,507,100 18.42 18.42 18.14 403,300 1,811,100 -27.0
31/01/2024
18.42
 20,001,700 18.71 18.71 18.18 4,477,800 2,229,600 43.2
30/01/2024
18.71
 6,805,100 18.75 18.85 18.66 1,521,000 990,500 10.5
29/01/2024
18.75
 4,834,600 18.75 18.75 18.56 1,612,300 486,800 22.2
26/01/2024
18.75
 7,546,300 18.66 18.75 18.66 1,959,000 8,600 38.5
25/01/2024
18.66
 5,002,000 18.66 18.71 18.56 1,582,800 437,000 22.5
24/01/2024
18.66
 7,406,900 18.71 18.80 18.56 2,039,900 453,900 31.3
23/01/2024
18.71
 10,961,900 18.80 18.89 18.66 2,769,200 419,300 46.4
22/01/2024
18.80
 16,135,000 18.71 18.94 18.71 3,121,000 2,431,400 13.7
19/01/2024
18.71
 16,580,100 18.52 18.75 18.56 3,189,400 747,900 48.0

Chính sách bảo mật | Điều khoản sử dụng |