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)
22/03/2019
6.56
 2,493,250 6.64 6.64 6.52 0 0 0
21/03/2019
6.56
 3,158,580 6.80 6.83 6.56 0 0 0
20/03/2019
6.80
 2,170,730 6.83 6.84 6.72 0 0 0
19/03/2019
6.84
 1,689,000 7.03 7.03 6.83 0 0 0
18/03/2019
7.03
 4,480,400 6.84 7.03 6.83 0 0 0
15/03/2019
6.81
 1,720,670 6.78 6.81 6.73 0 0 0
14/03/2019
6.78
 1,640,600 6.86 6.87 6.78 0 0 0
13/03/2019
6.87
 4,507,910 6.80 6.91 6.78 0 0 0
12/03/2019
6.72
 2,561,330 6.62 6.72 6.55 0 0 0
11/03/2019
6.59
 799,600 6.58 6.62 6.55 0 0 0
08/03/2019
6.58
 2,774,400 6.59 6.64 6.53 0 0 0
07/03/2019
6.66
 2,681,570 6.66 6.73 6.62 0 0 0
06/03/2019
6.66
 1,409,590 6.69 6.70 6.61 0 0 0
05/03/2019
6.69
 3,627,360 6.67 6.78 6.64 0 0 0
04/03/2019
6.69
 3,088,630 6.53 6.75 6.53 0 0 0
01/03/2019
6.53
 2,197,980 6.47 6.53 6.44 0 0 0
28/02/2019
6.47
 2,771,900 6.62 6.62 6.44 0 0 0
27/02/2019
6.62
 1,606,160 6.62 6.67 6.59 0 0 0
26/02/2019
6.66
 2,884,870 6.69 6.77 6.59 0 0 0
25/02/2019
6.72
 2,504,220 6.78 6.81 6.70 0 0 0
22/02/2019
6.67
 2,761,050 6.61 6.77 6.59 0 0 0
21/02/2019
6.69
 2,551,090 6.66 6.69 6.53 0 0 0
20/02/2019
6.61
 2,173,510 6.61 6.69 6.53 0 0 0
19/02/2019
6.62
 2,998,200 6.78 6.81 6.62 0 0 0
18/02/2019
6.72
 1,634,010 6.69 6.77 6.67 0 0 0
15/02/2019
6.64
 2,818,810 6.62 6.72 6.53 0 0 0
14/02/2019
6.64
 2,299,990 6.72 6.73 6.62 0 0 0
13/02/2019
6.72
 3,440,610 6.69 6.78 6.67 0 0 0
12/02/2019
6.67
 3,980,620 6.69 6.73 6.61 0 0 0
11/02/2019
6.62
 3,188,300 6.33 6.62 6.30 0 0 0
01/02/2019
6.27
 3,212,780 6.31 6.34 6.19 0 0 0
31/01/2019
6.31
 2,385,210 6.27 6.36 6.27 0 0 0
30/01/2019
6.22
 1,292,190 6.27 6.30 6.20 0 0 0
29/01/2019
6.25
 1,602,910 6.16 6.25 6.08 0 0 0
28/01/2019
6.16
 1,415,780 6.27 6.30 6.09 0 0 0
25/01/2019
6.27
 1,353,240 6.28 6.34 6.22 0 0 0
24/01/2019
6.31
 2,058,500 6.22 6.31 6.16 0 0 0
23/01/2019
6.22
 1,413,360 6.11 6.23 6.11 0 0 0
22/01/2019
6.14
 2,282,970 6.25 6.36 6.14 0 0 0
21/01/2019
6.25
 2,531,400 6.03 6.31 6.03 0 0 0
18/01/2019
6.02
 1,672,450 6.03 6.09 5.98 0 0 0
17/01/2019
5.94
 1,419,860 6.19 6.22 5.94 0 0 0
16/01/2019
6.20
 3,962,960 6.20 6.23 6.03 0 0 0
15/01/2019
6.02
 1,168,800 5.95 6.05 5.94 0 0 0
14/01/2019
5.95
 1,149,670 5.97 6.00 5.89 0 0 0
11/01/2019
5.97
 1,158,060 6.03 6.06 5.95 0 0 0
10/01/2019
6.00
 988,700 6.00 6.08 5.98 0 0 0
09/01/2019
5.98
 2,027,690 6.00 6.11 5.98 0 0 0
08/01/2019
5.98
 834,840 5.98 6.03 5.92 0 0 0
07/01/2019
6.02
 1,645,360 6.03 6.12 5.98 0 0 0
04/01/2019
5.92
 1,928,210 5.91 5.98 5.73 0 0 0
03/01/2019
5.94
 3,018,830 6.06 6.12 5.84 0 0 0
02/01/2019
6.06
 1,037,420 6.06 6.23 6.06 0 0 0
28/12/2018
6.23
 1,190,980 6.25 6.25 6.12 0 0 0
27/12/2018
6.20
 1,232,670 6.37 6.37 6.16 0 0 0
26/12/2018
6.09
 1,092,150 6.19 6.23 6.09 0 0 0
25/12/2018
6.12
 2,214,640 6.25 6.25 6.03 0 0 0
24/12/2018
6.36
 760,350 6.47 6.53 6.36 0 0 0
21/12/2018
6.47
 3,299,130 6.28 6.47 6.27 0 0 0
20/12/2018
6.34
 2,492,390 6.39 6.48 6.34 0 0 0
19/12/2018
6.47
 2,784,530 6.47 6.53 6.31 0 0 0
18/12/2018
6.47
 4,686,660 6.41 6.56 6.31 0 0 0
17/12/2018
6.56
 4,392,470 6.78 6.78 6.50 0 0 0
14/12/2018
6.81
 3,630,390 7.02 7.02 6.81 0 0 0
13/12/2018
7.02
 3,436,720 7.05 7.09 7.00 0 0 0
12/12/2018
7.00
 4,813,900 7.03 7.03 6.94 0 0 0
11/12/2018
7.03
 3,673,040 7.06 7.09 6.91 0 0 0
10/12/2018
7.08
 3,653,260 7.06 7.11 6.98 0 0 0
07/12/2018
7.09
 4,274,220 7.00 7.19 7.00 0 0 0
06/12/2018
7.00
 3,334,560 6.97 7.00 6.86 0 0 0
05/12/2018
7.03
 4,429,870 6.87 7.03 6.84 0 0 0
04/12/2018
7.00
 5,329,380 6.89 7.06 6.83 0 0 0
03/12/2018
6.89
 3,882,890 6.62 6.89 6.62 0 0 0
30/11/2018
6.50
 1,335,310 6.47 6.56 6.42 0 0 0
29/11/2018
6.50
 1,624,280 6.64 6.72 6.50 0 0 0
28/11/2018
6.56
 2,456,400 6.56 6.56 6.42 0 0 0
27/11/2018
6.56
 2,938,040 6.75 6.80 6.50 0 0 0
26/11/2018
6.75
 1,754,150 6.78 6.78 6.69 0 0 0
23/11/2018
6.86
 1,772,850 6.94 7.02 6.83 0 0 0
22/11/2018
7.02
 5,004,240 6.87 7.08 6.75 0 0 0
21/11/2018
6.81
 3,428,980 6.66 6.84 6.59 0 0 0
20/11/2018
6.81
 4,699,680 6.72 6.94 6.70 0 0 0
19/11/2018
6.78
 6,705,160 6.78 6.78 6.56 0 0 0
16/11/2018
6.34
 5,325,960 5.97 6.34 5.97 0 0 0
15/11/2018
5.94
 3,269,930 6.17 6.22 5.89 0 0 0
14/11/2018
6.20
 3,895,890 6.30 6.33 6.12 0 0 0
13/11/2018
6.31
 3,216,590 6.31 6.33 6.25 0 0 0
12/11/2018
6.39
 5,841,220 6.34 6.41 6.23 0 0 0
09/11/2018
6.36
 2,212,000 6.45 6.58 6.36 0 0 0
08/11/2018
6.47
 2,285,880 6.56 6.59 6.47 0 0 0
07/11/2018
6.45
 2,729,280 6.58 6.59 6.41 0 0 0
06/11/2018
6.55
 1,631,360 6.64 6.66 6.53 0 0 0
05/11/2018
6.62
 2,103,970 6.50 6.64 6.44 0 0 0
02/11/2018
6.56
 2,579,220 6.55 6.67 6.47 0 0 0
01/11/2018
6.41
 2,830,220 6.69 6.72 6.39 0 0 0
31/10/2018
6.69
 2,938,200 6.48 6.69 6.45 0 0 0
30/10/2018
6.36
 3,550,340 6.28 6.41 6.28 0 0 0
29/10/2018
6.37
 5,378,670 6.58 6.58 6.25 0 0 0
26/10/2018
6.58
 3,547,480 6.75 6.83 6.48 0 0 0
25/10/2018
6.75
 5,715,420 6.53 6.75 6.44 0 0 0

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