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)
24/10/2018
6.92
 2,959,850 7.03 7.12 6.91 0 0 0
23/10/2018
7.12
 7,329,880 7.22 7.22 6.77 0 0 0
22/10/2018
7.27
 2,671,620 7.48 7.58 7.27 0 0 0
19/10/2018
7.47
 3,276,110 7.34 7.47 7.23 0 0 0
18/10/2018
7.44
 1,948,260 7.47 7.48 7.37 0 0 0
17/10/2018
7.50
 4,075,010 7.50 7.58 7.44 0 0 0
16/10/2018
7.47
 2,777,030 7.41 7.47 7.36 0 0 0
15/10/2018
7.41
 2,599,130 7.59 7.59 7.37 0 0 0
12/10/2018
7.58
 8,479,110 7.33 7.59 7.27 0 0 0
11/10/2018
7.27
 11,823,660 7.27 7.53 7.27 0 0 0
10/10/2018
7.81
 4,128,740 7.91 7.92 7.73 0 0 0
09/10/2018
7.87
 3,212,810 7.91 7.97 7.84 0 0 0
08/10/2018
7.91
 4,520,000 8.02 8.05 7.91 0 0 0
05/10/2018
8.05
 5,564,230 8.25 8.30 8.05 0 0 0
04/10/2018
8.23
 4,159,510 8.19 8.28 8.16 0 0 0
03/10/2018
8.16
 3,460,480 8.19 8.27 8.09 0 0 0
02/10/2018
8.19
 3,462,720 8.25 8.31 8.17 0 0 0
01/10/2018
8.25
 4,950,190 8.42 8.42 8.22 0 0 0
28/09/2018
8.37
 8,103,100 8.36 8.48 8.36 0 0 0
27/09/2018
8.20
 3,224,260 8.20 8.28 8.14 0 0 0
26/09/2018
8.12
 4,085,480 8.09 8.25 8.09 0 0 0
25/09/2018
8.09
 4,300,320 8.09 8.19 8.03 0 0 0
24/09/2018
8.11
 4,819,510 8.25 8.27 8.09 0 0 0
21/09/2018
8.22
 9,772,220 8.12 8.27 8.06 0 0 0
20/09/2018
8.06
 5,714,850 7.84 8.06 7.84 0 0 0
19/09/2018
7.80
 7,585,640 7.69 7.94 7.62 0 0 0
18/09/2018
7.64
 2,643,050 7.64 7.66 7.55 0 0 0
17/09/2018
7.62
 2,839,480 7.62 7.78 7.59 0 0 0
14/09/2018
7.61
 2,863,380 7.66 7.72 7.59 0 0 0
13/09/2018
7.59
 2,987,240 7.66 7.72 7.58 0 0 0
12/09/2018
7.66
 2,781,040 7.75 7.83 7.66 0 0 0
11/09/2018
7.72
 2,106,560 7.64 7.75 7.61 0 0 0
10/09/2018
7.62
 3,216,240 7.81 7.81 7.62 0 0 0
07/09/2018
7.81
 3,833,490 7.66 7.81 7.62 0 0 0
06/09/2018
7.69
 6,504,110 7.91 7.97 7.66 0 0 0
05/09/2018
7.92
 3,037,980 8.03 8.08 7.84 0 0 0
04/09/2018
8.03
 4,695,610 8.09 8.28 8.03 0 0 0
31/08/2018
8.09
 9,393,090 7.97 8.25 7.97 0 0 0
30/08/2018
7.97
 2,995,960 7.89 7.97 7.84 0 0 0
29/08/2018
7.89
 2,444,350 7.95 7.97 7.87 0 0 0
28/08/2018
7.95
 3,761,310 7.97 8.05 7.92 0 0 0
27/08/2018
7.91
 4,093,960 7.84 7.97 7.81 0 0 0
24/08/2018
7.83
 3,737,490 7.89 7.94 7.81 0 0 0
23/08/2018
7.94
 3,016,740 7.97 7.98 7.86 0 0 0
22/08/2018
7.97
 2,987,140 8.03 8.09 7.95 0 0 0
21/08/2018
7.97
 3,846,520 7.78 7.98 7.75 0 0 0
20/08/2018
7.78
 10,439,230 8.11 8.19 7.70 0 0 0
17/08/2018
8.12
 4,006,110 8.34 8.37 8.12 0 0 0
16/08/2018
8.28
 4,440,310 8.22 8.31 8.12 0 0 0
15/08/2018
8.28
 5,635,930 8.55 8.59 8.28 0 0 0
14/08/2018
8.50
 9,653,960 8.59 8.70 8.50 0 0 0
13/08/2018
8.48
 7,875,670 8.34 8.56 8.28 0 0 0
10/08/2018
8.37
 2,429,990 8.41 8.42 8.25 0 0 0
09/08/2018
8.41
 7,315,610 8.41 8.58 8.37 0 0 0
08/08/2018
8.31
 3,560,410 8.23 8.31 8.19 0 0 0
07/08/2018
8.17
 2,772,610 8.14 8.33 8.11 0 0 0
06/08/2018
8.17
 2,686,230 8.31 8.34 8.14 0 0 0
03/08/2018
8.31
 3,026,220 8.44 8.44 8.31 0 0 0
02/08/2018
8.30
 4,468,200 8.25 8.34 8.06 0 0 0
01/08/2018
8.37
 3,930,160 8.44 8.55 8.28 0 0 0
31/07/2018
8.47
 3,761,470 8.48 8.61 8.41 0 0 0
30/07/2018
8.53
 3,756,300 8.44 8.67 8.41 0 0 0
27/07/2018
8.25
 6,420,200 8.19 8.37 7.87 0 0 0
26/07/2018
8.19
 2,635,240 8.34 8.34 8.06 0 0 0
25/07/2018
8.22
 3,223,360 8.44 8.58 8.22 0 0 0
24/07/2018
8.37
 3,680,700 8.56 8.66 8.25 0 0 0
23/07/2018
8.59
 8,452,860 8.59 9.03 8.59 0 0 0
20/07/2018
9.22
 12,854,030 9.22 9.28 8.69 0 0 0
19/07/2018
9.28
 5,423,550 9.39 9.50 9.28 0 0 0
18/07/2018
9.39
 6,095,550 9.27 9.53 9.27 0 0 0
17/07/2018
9.20
 8,723,790 8.62 9.22 8.55 0 0 0
16/07/2018
8.62
 2,442,170 8.59 8.73 8.48 0 0 0
13/07/2018
8.56
 2,559,840 8.34 8.59 8.34 0 0 0
12/07/2018
8.23
 2,045,530 8.23 8.47 7.97 0 0 0
11/07/2018
8.09
 5,335,090 8.44 8.47 8.09 0 0 0
10/07/2018
8.69
 2,249,930 8.59 8.80 8.50 0 0 0
09/07/2018
8.47
 2,109,480 8.59 8.78 8.44 0 0 0
06/07/2018
8.42
 3,989,800 7.87 8.42 7.66 0 0 0
05/07/2018
7.87
 1,986,990 8.25 8.37 7.77 0 0 0
04/07/2018
8.25
 2,083,270 8.06 8.25 7.75 0 0 0
03/07/2018
8.06
 3,386,480 8.66 8.84 8.06 0 0 0
02/07/2018
8.66
 3,973,170 8.75 8.94 8.44 0 0 0
29/06/2018
8.97
 3,866,630 9.22 9.37 8.94 0 0 0
28/06/2018
9.22
 5,375,390 9.28 9.58 9.12 0 0 0
27/06/2018
9.56
 3,830,270 10.00 10.12 9.50 0 0 0
26/06/2018
10.00
 2,686,070 10.00 10.17 9.87 0 0 0
25/06/2018
10.17
 5,058,520 10.31 10.53 10.11 0 0 0
22/06/2018
10.28
 4,253,630 9.59 10.28 9.56 0 0 0
21/06/2018
9.69
 2,747,630 9.81 10.02 9.66 0 0 0
20/06/2018
9.72
 5,608,390 9.37 9.72 9.16 0 0 0
19/06/2018
9.09
 3,364,270 9.06 9.09 8.81 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
9.47
 3,203,730 10.09 10.12 9.34 0 0 0
15/06/2018
9.56
 3,677,520 9.66 9.77 9.52 0 0 0
14/06/2018
9.66
 2,544,990 10.08 10.10 9.66 0 0 0
13/06/2018
10.12
 2,470,970 9.96 10.27 9.96 0 0 0
12/06/2018
10.14
 4,461,970 10.24 10.24 9.62 0 0 0
11/06/2018
10.27
 2,938,320 10.02 10.52 9.95 0 0 0
08/06/2018
10.00
 4,085,220 9.46 10.00 9.46 0 0 0
07/06/2018
9.56
 2,097,860 9.58 9.58 9.36 0 0 0
06/06/2018
9.55
 2,043,840 9.54 9.64 9.37 0 0 0

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