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)
29/12/2017
7.92
 2,133,440 7.88 7.98 7.84 0 0 0
28/12/2017
7.82
 1,336,360 7.76 7.88 7.76 0 0 0
27/12/2017
7.71
 1,096,400 7.72 7.78 7.71 0 0 0
26/12/2017
7.69
 702,040 7.72 7.74 7.67 0 0 0
25/12/2017
7.71
 885,840 7.80 7.80 7.69 0 0 0
22/12/2017
7.80
 863,870 7.78 7.80 7.70 0 0 0
21/12/2017
7.81
 1,587,340 7.80 7.90 7.79 0 0 0
20/12/2017
7.79
 1,292,990 7.57 7.82 7.57 0 0 0
19/12/2017
7.57
 1,250,790 7.62 7.62 7.44 0 0 0
18/12/2017
7.53
 1,219,150 7.44 7.59 7.42 0 0 0
15/12/2017
7.38
 738,630 7.42 7.50 7.38 0 0 0
14/12/2017
7.42
 714,430 7.34 7.45 7.34 0 0 0
13/12/2017
7.32
 1,148,350 7.47 7.48 7.32 0 0 0
12/12/2017
7.47
 2,982,180 7.49 7.63 6.95 0 0 0
11/12/2017
7.44
 1,320,400 7.53 7.62 7.44 0 0 0
08/12/2017
7.63
 1,251,580 7.65 7.72 7.61 0 0 0
07/12/2017
7.65
 1,743,680 7.82 7.84 7.65 0 0 0
06/12/2017
7.82
 1,964,010 7.93 7.94 7.74 0 0 0
05/12/2017
7.93
 3,035,500 8.05 8.10 7.86 0 0 0
04/12/2017
8.01
 2,860,030 7.96 8.17 7.96 0 0 0
01/12/2017
7.95
 3,263,090 8.03 8.03 7.94 0 0 0
30/11/2017
7.95
 4,526,350 7.80 7.97 7.78 0 0 0
29/11/2017
7.74
 1,922,690 7.69 7.81 7.69 0 0 0
28/11/2017
7.69
 1,532,570 7.69 7.79 7.67 0 0 0
27/11/2017
7.69
 865,430 7.72 7.72 7.68 0 0 0
24/11/2017
7.72
 939,760 7.77 7.84 7.67 0 0 0
23/11/2017
7.72
 1,865,520 7.72 7.90 7.55 0 0 0
22/11/2017
7.65
 1,542,070 7.53 7.76 7.51 0 0 0
21/11/2017
7.52
 1,003,180 7.53 7.60 7.48 0 0 0
20/11/2017
7.55
 629,260 7.65 7.65 7.54 0 0 0
17/11/2017
7.63
 561,660 7.69 7.72 7.62 0 0 0
16/11/2017
7.63
 916,660 7.59 7.80 7.54 0 0 0
15/11/2017
7.59
 775,820 7.59 7.62 7.49 0 0 0
14/11/2017
7.54
 777,620 7.47 7.61 7.47 0 0 0
13/11/2017
7.47
 734,400 7.65 7.65 7.45 0 0 0
10/11/2017
7.64
 503,430 7.66 7.67 7.63 0 0 0
09/11/2017
7.67
 537,590 7.78 7.78 7.63 0 0 0
08/11/2017
7.76
 826,220 7.63 7.78 7.56 0 0 0
07/11/2017
7.63
 579,800 7.69 7.69 7.61 0 0 0
06/11/2017
7.71
 490,420 7.76 7.76 7.63 0 0 0
03/11/2017
7.76
 1,257,280 7.30 7.76 7.30 0 0 0
02/11/2017
7.28
 2,450,520 7.76 7.84 7.26 0 0 0
01/11/2017
7.78
 994,020 7.84 7.90 7.75 0 0 0
31/10/2017
7.85
 1,027,260 7.94 7.98 7.84 0 0 0
30/10/2017
7.94
 1,960,480 7.89 8.07 7.89 0 0 0
27/10/2017
7.89
 738,890 7.84 7.92 7.83 0 0 0
26/10/2017
7.86
 757,830 7.92 7.98 7.82 0 0 0
25/10/2017
7.92
 1,275,530 7.86 7.95 7.78 0 0 0
24/10/2017
7.86
 826,280 7.91 7.91 7.81 0 0 0
23/10/2017
7.88
 1,498,490 7.88 8.09 7.86 0 0 0
20/10/2017
7.98
 1,480,860 7.94 8.03 7.94 0 0 0
19/10/2017
7.94
 1,057,180 7.96 8.05 7.88 0 0 0
18/10/2017
7.98
 2,362,080 8.11 8.13 7.98 0 0 0
17/10/2017
7.96
 1,689,100 7.86 8.01 7.86 0 0 0
16/10/2017
7.86
 2,217,910 7.76 7.96 7.76 0 0 0
13/10/2017
7.76
 1,322,500 7.71 7.93 7.71 0 0 0
12/10/2017
7.73
 2,362,040 7.64 7.88 7.59 0 0 0
11/10/2017
7.63
 3,495,690 7.38 7.63 7.37 0 0 0
10/10/2017
7.34
 869,010 7.23 7.38 7.21 0 0 0
09/10/2017
7.23
 936,770 7.26 7.26 7.19 0 0 0
06/10/2017
7.18
 409,110 7.15 7.18 7.11 0 0 0
05/10/2017
7.12
 219,990 7.16 7.17 7.12 0 0 0
04/10/2017
7.13
 457,470 7.13 7.15 7.10 0 0 0
03/10/2017
7.13
 659,660 7.18 7.20 7.10 0 0 0
02/10/2017
7.19
 634,350 7.24 7.26 7.15 0 0 0
29/09/2017
7.24
 752,340 7.19 7.29 7.19 0 0 0
28/09/2017
7.19
 1,238,590 7.20 7.30 7.18 0 0 0
27/09/2017
7.19
 1,473,820 7.07 7.23 7.07 0 0 0
26/09/2017
7.07
 718,370 7.13 7.13 7.07 0 0 0
25/09/2017
7.08
 504,360 7.09 7.12 7.08 0 0 0
22/09/2017
7.09
 1,288,830 7.13 7.13 7.05 0 0 0
21/09/2017
7.13
 535,570 7.13 7.14 7.10 0 0 0
20/09/2017
7.13
 789,670 7.14 7.20 7.12 0 0 0
19/09/2017
7.14
 820,020 7.20 7.20 7.13 0 0 0
18/09/2017
7.20
 323,580 7.22 7.24 7.19 0 0 0
15/09/2017
7.22
 352,480 7.23 7.26 7.21 0 0 0
14/09/2017
7.23
 268,880 7.24 7.26 7.20 0 0 0
13/09/2017
7.24
 312,470 7.21 7.26 7.16 0 0 0
12/09/2017
7.21
 330,150 7.15 7.24 7.03 0 0 0
11/09/2017
7.15
 655,570 7.34 7.36 7.13 0 0 0
08/09/2017
7.38
 339,640 7.44 7.44 7.37 0 0 0
07/09/2017
7.44
 900,290 7.38 7.59 7.38 0 0 0
06/09/2017
7.37
 1,269,010 7.03 7.38 7.01 0 0 0
05/09/2017
7.03
 1,274,130 6.96 7.03 6.96 0 0 0
01/09/2017
7.01
 978,060 6.97 7.01 6.97 0 0 0
31/08/2017
7.01
 1,196,380 6.97 7.01 6.97 0 0 0
30/08/2017
7.01
 830,100 7.01 7.01 6.95 0 0 0
29/08/2017
7.01
 990,000 6.97 7.01 6.94 0 0 0
28/08/2017
7.01
 761,670 6.95 7.01 6.93 0 0 0
25/08/2017
7.01
 615,370 6.93 7.01 6.91 0 0 0
24/08/2017
7.00
 678,690 7.02 7.02 6.91 0 0 0
23/08/2017
6.99
 520,790 6.95 7.11 6.90 0 0 0
22/08/2017
6.95
 2,295,930 6.72 6.95 6.72 0 0 0
21/08/2017
6.92
 798,670 6.91 7.11 6.86 0 0 0
18/08/2017
7.18
 1,092,840 7.34 7.44 7.18 0 0 0
17/08/2017
7.53
 58,299,310 7.53 7.53 6.37 0 0 0

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