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)
05/06/2018
9.54
 4,577,940 9.77 9.98 9.46 0 0 0
04/06/2018
9.50
 3,890,390 8.96 9.50 8.96 0 0 0
01/06/2018
8.88
 3,775,220 8.59 9.02 8.52 0 0 0
31/05/2018
8.69
 2,336,730 8.27 8.73 8.25 0 0 0
30/05/2018
8.34
 4,842,490 8.11 8.57 8.01 0 0 0
29/05/2018
8.01
 7,706,980 7.36 8.01 7.18 0 0 0
28/05/2018
7.49
 2,699,850 7.92 7.96 7.49 0 0 0
25/05/2018
8.05
 2,905,170 8.50 8.54 8.01 0 0 0
24/05/2018
8.52
 1,839,710 8.79 8.79 8.43 0 0 0
23/05/2018
8.71
 2,602,270 8.69 8.79 8.34 0 0 0
22/05/2018
8.69
 2,653,000 9.08 9.08 8.50 0 0 0
21/05/2018
9.08
 1,969,320 9.13 9.29 8.98 0 0 0
18/05/2018
8.99
 2,496,340 8.98 9.27 8.69 0 0 0
17/05/2018
8.84
 5,122,380 9.33 9.33 8.70 0 0 0
16/05/2018
9.33
 2,225,270 9.62 9.71 9.33 0 0 0
15/05/2018
9.69
 3,185,030 9.66 9.85 9.46 0 0 0
14/05/2018
9.64
 8,485,080 10.10 10.10 9.29 0 0 0
11/05/2018
9.98
 2,736,580 9.58 10.04 9.44 0 0 0
10/05/2018
9.66
 2,582,650 10.25 10.37 9.66 0 0 0
09/05/2018
10.25
 1,573,720 10.45 10.66 10.25 0 0 0
08/05/2018
10.52
 2,499,960 10.76 10.81 10.52 0 0 0
07/05/2018
10.80
 1,886,800 10.24 10.80 10.18 0 0 0
04/05/2018
10.12
 2,703,750 10.14 10.33 10.02 0 0 0
03/05/2018
9.98
 3,797,020 9.75 10.04 9.39 0 0 0
02/05/2018
9.91
 2,956,000 9.91 10.58 9.79 0 0 0
27/04/2018
10.33
 4,397,700 9.96 10.60 9.60 0 0 0
26/04/2018
10.25
 3,415,920 10.97 11.03 10.25 0 0 0
24/04/2018
11.01
 3,846,780 10.62 11.18 10.35 0 0 0
23/04/2018
11.01
 9,490,180 11.01 11.93 11.01 0 0 0
20/04/2018
11.82
 3,532,830 11.74 11.84 11.39 0 0 0
19/04/2018
11.74
 3,691,140 12.28 12.30 11.74 0 0 0
18/04/2018
12.32
 1,759,730 12.67 12.67 12.32 0 0 0
17/04/2018
12.57
 1,811,450 12.40 12.57 12.32 0 0 0
16/04/2018
12.34
 3,097,620 12.38 12.61 12.15 0 0 0
13/04/2018
12.38
 3,338,190 12.90 12.94 12.38 0 0 0
12/04/2018
12.82
 2,562,940 12.75 12.84 12.57 0 0 0
11/04/2018
12.77
 4,707,690 13.19 13.27 12.65 0 0 0
10/04/2018
13.19
 3,293,590 13.42 13.52 13.05 0 0 0
09/04/2018
13.38
 3,604,100 13.13 13.46 13.09 0 0 0
06/04/2018
13.15
 3,503,680 13.05 13.21 13.00 0 0 0
05/04/2018
13.04
 3,758,200 13.17 13.17 12.90 0 0 0
04/04/2018
13.15
 2,027,300 13.23 13.33 13.09 0 0 0
03/04/2018
13.19
 3,048,890 13.13 13.31 13.07 0 0 0
02/04/2018
13.13
 9,876,900 12.46 13.19 12.42 0 0 0
30/03/2018
12.46
 2,056,050 12.59 12.63 12.44 0 0 0
29/03/2018
12.59
 3,422,420 12.53 12.73 12.53 0 0 0
28/03/2018
12.53
 1,854,780 12.38 12.57 12.38 0 0 0
27/03/2018
12.53
 3,533,080 12.55 12.75 12.48 0 0 0
26/03/2018
12.42
 2,977,790 12.22 12.53 12.22 0 0 0
23/03/2018
12.30
 4,098,250 12.21 12.46 12.19 0 0 0
22/03/2018
12.59
 3,224,470 12.59 12.75 12.38 0 0 0
21/03/2018
12.55
 2,369,060 12.75 12.84 12.51 0 0 0
20/03/2018
12.63
 6,771,930 12.30 12.80 12.28 0 0 0
19/03/2018
12.24
 3,301,910 12.24 12.61 12.22 0 0 0
16/03/2018
12.42
 4,345,170 12.42 12.53 12.17 0 0 0
15/03/2018
12.32
 2,941,630 12.34 12.46 12.21 0 0 0
14/03/2018
12.46
 2,886,240 12.46 12.57 12.26 0 0 0
13/03/2018
12.40
 4,148,500 12.13 12.40 11.90 0 0 0
12/03/2018
12.15
 7,522,580 12.15 12.36 11.93 0 0 0
09/03/2018
12.34
 8,620,060 12.75 12.75 12.17 0 0 0
08/03/2018
12.57
 5,430,240 12.07 12.57 11.97 0 0 0
07/03/2018
11.97
 5,083,980 12.24 12.26 11.76 0 0 0
06/03/2018
11.93
 4,033,390 11.61 11.93 11.45 0 0 0
05/03/2018
11.30
 3,519,210 12.07 12.19 11.30 0 0 0
02/03/2018
11.95
 5,712,090 11.30 11.97 11.26 0 0 0
01/03/2018
11.43
 2,350,810 11.39 11.57 11.32 0 0 0
28/02/2018
11.51
 3,332,900 11.37 11.66 11.28 0 0 0
27/02/2018
11.37
 3,264,320 11.28 11.43 11.16 0 0 0
26/02/2018
11.18
 4,344,350 11.39 11.45 11.16 0 0 0
23/02/2018
11.30
 3,038,950 11.08 11.30 10.97 0 0 0
22/02/2018
11.03
 4,165,830 11.20 11.34 10.91 0 0 0
21/02/2018
11.28
 3,471,230 11.10 11.41 11.05 0 0 0
13/02/2018
10.91
 2,396,320 10.99 10.99 10.72 0 0 0
12/02/2018
10.66
 6,359,690 10.29 10.66 10.24 0 0 0
09/02/2018
10.14
 3,999,330 9.46 10.22 9.46 0 0 0
08/02/2018
10.04
 2,316,740 10.06 10.16 9.95 0 0 0
07/02/2018
10.12
 5,853,500 10.04 10.20 9.93 0 0 0
06/02/2018
9.54
 8,073,980 9.54 9.95 9.25 0 0 0
05/02/2018
9.95
 4,065,630 10.35 10.45 9.81 0 0 0
02/02/2018
10.47
 2,864,340 10.10 10.47 10.00 0 0 0
01/02/2018
10.08
 2,796,590 10.33 10.33 10.00 0 0 0
31/01/2018
10.29
 3,541,550 10.24 10.45 10.22 0 0 0
30/01/2018
10.22
 5,259,520 9.96 10.22 9.81 0 0 0
29/01/2018
10.06
 5,001,720 10.16 10.43 10.02 0 0 0
26/01/2018
10.04
 5,418,010 10.14 10.31 10.00 0 0 0
25/01/2018
10.12
 11,483,030 9.66 10.16 9.58 0 0 0
22/01/2018
9.51
 3,111,950 9.31 9.58 9.31 0 0 0
19/01/2018
9.31
 8,250,800 9.27 9.68 9.27 0 0 0
18/01/2018
9.27
 3,113,930 9.04 9.27 8.98 0 0 0
17/01/2018
9.08
 2,524,920 9.20 9.33 9.05 0 0 0
16/01/2018
9.17
 4,223,700 9.23 9.26 9.00 0 0 0
15/01/2018
9.27
 2,849,090 9.12 9.35 9.06 0 0 0
12/01/2018
9.10
 6,034,390 9.46 9.46 9.04 0 0 0
11/01/2018
9.41
 2,838,750 9.14 9.41 9.12 0 0 0
10/01/2018
9.27
 4,193,390 9.28 9.38 9.15 0 0 0
09/01/2018
9.25
 4,813,410 9.08 9.26 8.69 0 0 0
08/01/2018
8.97
 2,758,530 8.57 8.98 8.50 0 0 0
05/01/2018
8.57
 2,611,280 8.67 8.67 8.40 0 0 0
04/01/2018
8.67
 3,127,720 8.38 8.69 8.37 0 0 0
03/01/2018
8.37
 2,393,590 8.48 8.57 8.34 0 0 0

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