Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.05
-0.50
(-2.70%)
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
(2025-04-16) 		1.75 10.42% 456,355,700 5,218,291 -202.4
16.50
18.90
18.05
2 tháng
(2025-03-17) 		-1.65 -8.17% 980,640,900 -22,400,074 -702.4
15.95
20.20
18.05
3 tháng
(2025-02-17) 		-0.30 -1.59% 1,366,685,800 -29,450,306 -839.3
15.95
20.20
18.05
6 tháng
(2024-11-18) 		-0.15 -0.80% 2,034,362,000 -52,873,817 -1,275.6
15.95
20.20
18.05
12 tháng
(2024-05-21) 		-0.25 -1.33% 4,912,810,700 -199,703,096 -4,021.1
15.95
20.90
18.05
24 tháng
(2023-05-29) 		1.04 5.93% 8,487,184,300 -365,509,779 -7,322.7
15.95
20.90
18.05
36 tháng
(2022-06-01) 		-0.06 -0.34% 12,216,286,400 -380,574,265 -7,940.8
13.26
20.90
18.05
60 tháng
(2020-06-11) 		10.81 139.57% 18,114,542,200 -554,056,309 -16,363.3
6.62
24.37
18.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
18.50
 13,366,800 18.35 18.60 18.20 2,369,600 2,474,800 -2.0
23/07/2024
18.40
 17,890,000 18.85 18.90 18.20 2,929,632 3,934,900 -18.5
22/07/2024
18.80
 15,847,000 18.80 19.05 18.65 420,200 3,276,800 -53.7
19/07/2024
18.80
 16,979,400 19 19.20 18.80 1,556,300 3,784,700 -42.3
18/07/2024
19.05
 15,897,100 19 19.10 18.65 2,060,300 3,878,100 -34.3
17/07/2024
19
 34,909,100 19 19.40 18.80 5,467,700 6,607,200 -22.5
16/07/2024
19
 17,481,000 18.90 19.10 18.80 1,742,400 3,637,400 -35.9
15/07/2024
18.80
 16,131,600 19.05 19.10 18.70 591,000 4,238,200 -68.8
12/07/2024
19
 16,053,100 19.10 19.20 18.95 1,217,800 2,547,600 -25.3
11/07/2024
19.05
 25,226,500 19.20 19.55 19.05 2,455,700 4,545,000 -40.6
10/07/2024
19.20
 15,163,800 19.50 19.55 19.20 1,508,300 51,100 28.2
09/07/2024
19.40
 32,010,600 19.20 19.45 19 4,106,900 531,400 69.1
08/07/2024
19.05
 16,156,200 19.20 19.30 19 2,271,000 1,712,400 10.7
05/07/2024
19.15
 18,430,400 19.05 19.30 19 2,953,200 2,924,400 0.5
04/07/2024
19.05
 26,247,200 19.15 19.45 19.05 2,058,600 4,009,700 -37.6
03/07/2024
19
 20,129,200 19 19.20 18.75 4,885,200 3,097,000 34.0
02/07/2024
18.95
 16,424,000 19 19.20 18.80 1,649,500 2,620,200 -18.5
01/07/2024
19
 16,520,100 18.65 19.05 18.50 4,542,900 633,000 73.7
28/06/2024
18.65
 41,520,600 18.95 19.30 18.60 5,422,300 11,604,000 -118.3
27/06/2024
19
 25,081,800 19 19.05 18.70 3,216,900 5,299,000 -39.1
26/06/2024
19
 27,222,600 19 19.10 18.55 4,398,500 4,730,800 -6.3
25/06/2024
19
 19,532,800 18.85 19.20 18.85 6,099,800 4,067,500 38.7
24/06/2024
18.85
 45,272,700 19.45 19.60 18.85 2,235,700 5,081,500 -54.7
21/06/2024
19.60
 48,973,500 19.70 19.85 19.35 3,161,000 5,247,300 -40.8
20/06/2024
19.70
 66,042,200 19.15 19.80 19 8,190,400 5,136,900 59.8
19/06/2024
19
 51,393,800 18.65 19.20 18.40 7,928,800 4,824,200 59.2
18/06/2024
18.60
 35,291,600 18.80 19.10 18.60 964,200 6,540,600 -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 1,866,900 5,128,800 -63.5
12/06/2024
19.40
 69,932,300 18.30 19.40 18.15 3,546,300 5,182,000 -29.0
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 1,989,300 -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 1,789,600 -7.5
29/05/2024
18.05
 8,290,900 18.10 18.10 17.95 1,435,500 1,331,900 1.9
28/05/2024
18.05
 8,406,700 18.10 18.20 18 426,400 1,230,100 -14.5
27/05/2024
18
 7,401,000 18.15 18.15 17.95 557,500 361,700 3.5
24/05/2024
18
 19,560,300 18.40 18.50 18 1,620,700 3,502,900 -34.1
23/05/2024
18.50
 9,367,000 18.30 18.50 18.15 2,953,300 1,785,400 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 2,780,900 5,116,300 -42.9
21/05/2024
18.80
 24,050,900 18.80 18.85 18.61 423,600 4,300,500 -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 1,623,500 3,459,200 -35.4
15/05/2024
18.09
 10,503,000 18.28 18.28 18.09 583,400 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 17.52 644,800 4,622,400 -74.0
10/05/2024
17.57
 10,354,900 17.76 17.80 17.47 334,400 3,311,700 -55.2
09/05/2024
17.80
 9,750,600 17.71 17.90 17.57 379,200 1,484,100 -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 17.61 490,600 1,335,100 -15.7
06/05/2024
17.80
 11,299,500 17.57 17.80 17.47 487,000 1,790,500 -24.2
03/05/2024
17.47
 10,568,400 17.47 17.57 17.42 599,400 1,838,000 -22.8
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 17.95 18.04 17.71 1,029,000 1,969,600 -17.7
21/03/2024
17.80
 16,882,000 17.80 17.99 17.61 956,500 1,490,300 -10.0
20/03/2024
17.71
 11,504,800 17.28 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 17.80 17.85 17.61 1,083,400 5,657,700 -85.2
14/03/2024
17.85
 9,582,800 18.14 18.14 17.71 392,600 2,567,700 -41.0
13/03/2024
18.09
 10,986,000 17.71 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 17.99 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
18.56
 6,629,200 18.80 18.85 18.52 510,200 713,600 -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 18.80 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

Chính sách bảo mật | Điều khoản sử dụng |