Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28.25
0.75
(2.73%)
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
(2025-11-17) 		-0.60 -2.14% 346,030,900 37,279,700 1,080.7
26.55
30.25
28.25
2 tháng
(2025-10-17) 		-4.45 -13.93% 856,291,400 43,369,900 1,244.7
26.55
31.95
28.25
3 tháng
(2025-09-17) 		-3.50 -11.29% 1,641,159,900 4,334,400 2.1
26.55
33.70
28.25
6 tháng
(2025-06-19) 		9 48.65% 4,483,435,900 3,143,244 -1,659.5
18.35
38.65
28.25
12 tháng
(2024-12-23) 		9.05 49.06% 6,891,906,900 -33,019,795 -2,440.0
15.53
38.65
28.25
24 tháng
(2023-12-27) 		10.40 60.81% 11,446,308,700 -231,421,774 -6,155.7
15.53
38.65
28.25
36 tháng
(2023-01-03) 		11.20 68.71% 15,178,632,100 -358,060,169 -8,738.4
14.71
38.65
28.25
60 tháng
(2021-01-11) 		16.01 139.41% 22,518,617,600 -541,365,994 -17,711.4
9.68
38.65
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2024
19.47
 34,247,700 19.47 19.91 19.42 4,676,900 5,439,000 -15.4
03/10/2024
19.47
 49,868,500 19.28 19.91 19.28 10,137,700 7,130,900 59.9
02/10/2024
19.18
 37,579,900 19.28 19.37 19.08 3,169,300 5,480,000 -45.7
01/10/2024
19.37
 33,052,600 19.57 19.76 19.32 1,714,000 6,095,500 -88.3
30/09/2024
19.57
 26,723,800 19.18 19.62 19.13 3,112,200 3,927,200 -16.3
27/09/2024
19.23
 62,864,300 19.18 19.62 19.08 2,168,900 9,507,000 -145.2
26/09/2024
19.08
 55,121,600 18.98 19.32 18.84 4,282,700 6,593,000 -45.1
25/09/2024
18.94
 45,912,400 18.79 19.03 18.69 5,184,100 5,852,700 -12.9
24/09/2024
18.69
 37,613,000 18.50 18.69 18.45 3,777,600 5,674,500 -36.1
23/09/2024
18.50
 29,074,100 18.50 18.69 18.40 4,014,800 4,252,000 -4.6
20/09/2024
18.45
 52,246,200 18.30 18.59 18.30 4,088,000 6,092,000 -38.1
19/09/2024
18.25
 17,466,800 18.16 18.30 18.16 803,000 2,690,300 -35.4
18/09/2024
18.16
 22,132,500 18.16 18.30 18.01 445,800 3,752,800 -61.9
17/09/2024
18.16
 10,212,200 17.86 18.16 17.82 263,000 1,707,100 -26.6
16/09/2024
17.86
 8,949,100 17.91 18.06 17.77 968,400 1,583,800 -11.3
13/09/2024
17.96
 9,336,300 18.01 18.06 17.82 976,000 1,917,000 -17.3
12/09/2024
18.01
 22,640,600 17.77 18.11 17.77 1,562,200 5,653,800 -75.5
11/09/2024
17.77
 11,712,500 17.62 17.82 17.57 3,527,200 4,657,600 -20.6
10/09/2024
17.67
 20,585,600 17.91 17.96 17.62 432,900 4,733,500 -78.6
09/09/2024
17.86
 15,693,400 17.91 17.96 17.77 0 0 0
06/09/2024
17.96
 15,016,900 17.82 17.96 17.72 1,198,200 3,236,200 -37.4
05/09/2024
17.82
 15,906,000 18.06 18.06 17.82 689,200 5,502,700 -88.8
04/09/2024
18.01
 23,328,500 18.30 18.30 18.01 847,900 6,356,000 -102.5
30/08/2024
18.45
 11,969,500 18.59 18.59 18.45 1,031,900 5,700,600 -88.8
29/08/2024
18.45
 23,609,900 18.45 18.84 18.40 1,719,600 3,999,500 -43.7
28/08/2024
18.45
 13,771,100 18.50 18.59 18.40 450,000 2,558,100 -40.1
27/08/2024
18.50
 15,396,700 18.59 18.64 18.45 1,297,400 4,386,500 -58.8
26/08/2024
18.50
 39,610,000 18.30 18.79 18.30 4,258,100 7,259,300 -57.4
23/08/2024
18.25
 23,789,000 18.30 18.50 18.21 2,224,800 3,924,300 -32.0
22/08/2024
18.25
 13,069,100 18.25 18.35 18.11 1,700,600 4,409,100 -50.9
21/08/2024
18.25
 33,804,500 18.01 18.35 17.96 3,324,500 6,755,300 -64.1
20/08/2024
18.11
 18,245,300 17.96 18.16 17.91 1,868,900 2,939,000 -19.8
19/08/2024
17.96
 12,496,800 17.91 18.11 17.91 1,033,400 952,800 1.5
16/08/2024
17.91
 23,592,000 17.57 17.96 17.52 940,200 3,648,900 -49.4
15/08/2024
17.52
 7,537,900 17.52 17.62 17.48 1,796,500 1,881,600 -1.6
14/08/2024
17.52
 8,233,100 17.67 17.72 17.52 832,500 1,925,800 -19.8
13/08/2024
17.67
 10,643,300 17.62 17.72 17.48 2,290,400 1,802,900 8.9
12/08/2024
17.67
 12,636,700 17.52 17.67 17.33 1,373,300 2,755,000 -24.7
09/08/2024
17.52
 10,704,400 17.38 17.62 17.33 1,686,900 2,933,300 -22.2
08/08/2024
17.38
 21,942,400 17.43 17.52 17.04 2,467,500 6,553,100 -72.3
07/08/2024
17.52
 13,538,000 17.91 17.91 17.52 245,100 6,736,300 -117.7
06/08/2024
17.86
 13,180,000 17.86 18.01 17.62 2,117,500 3,594,700 -26.6
05/08/2024
17.67
 28,580,900 17.91 18.11 17.48 746,500 3,034,400 -41.8
02/08/2024
18.25
 14,027,800 18.01 18.25 17.86 2,698,000 2,598,400 2.3
01/08/2024
18.06
 15,647,200 18.64 18.64 17.96 1,268,700 3,213,500 -36.2
31/07/2024
18.50
 35,033,400 18.11 18.64 18.11 8,656,700 5,983,600 50.4
30/07/2024
18.06
 12,800,200 17.91 18.21 17.82 860,900 1,178,400 -5.9
29/07/2024
17.91
 6,226,600 18.01 18.11 17.91 860,900 1,178,400 -5.9
26/07/2024
17.91
 7,748,600 17.91 18.01 17.82 428,700 1,638,000 -22.2
25/07/2024
17.86
 10,459,200 17.91 18.01 17.82 612,800 1,900,900 -23.7
24/07/2024
18.01
 13,366,800 17.86 18.11 17.72 2,369,600 2,474,800 -2.0
23/07/2024
17.91
 17,890,000 18.35 18.40 17.72 2,929,632 3,934,900 -18.5
22/07/2024
18.30
 15,847,000 18.30 18.55 18.16 420,200 3,276,800 -53.7
19/07/2024
18.30
 16,979,400 18.50 18.69 18.30 1,556,300 3,784,700 -42.3
18/07/2024
18.55
 15,897,100 18.50 18.59 18.16 2,060,300 3,878,100 -34.3
17/07/2024
18.50
 34,909,100 18.50 18.89 18.30 5,467,700 6,607,200 -22.5
16/07/2024
18.50
 17,481,000 18.40 18.59 18.30 1,742,400 3,637,400 -35.9
15/07/2024
18.30
 16,131,600 18.55 18.59 18.21 591,000 4,238,200 -68.8
12/07/2024
18.50
 16,053,100 18.59 18.69 18.45 1,217,800 2,547,600 -25.3
11/07/2024
18.55
 25,226,500 18.69 19.03 18.55 2,455,700 4,545,000 -40.6
10/07/2024
18.69
 15,163,800 18.98 19.03 18.69 1,508,300 51,100 28.2
09/07/2024
18.89
 32,010,600 18.69 18.94 18.50 4,106,900 531,400 69.1
08/07/2024
18.55
 16,156,200 18.69 18.79 18.50 2,271,000 1,712,400 10.7
05/07/2024
18.64
 18,430,400 18.55 18.79 18.50 2,953,200 2,924,400 0.5
04/07/2024
18.55
 26,247,200 18.64 18.94 18.55 2,058,600 4,009,700 -37.6
03/07/2024
18.50
 20,129,200 18.50 18.69 18.25 4,885,200 3,097,000 34.0
02/07/2024
18.45
 16,424,000 18.50 18.69 18.30 1,649,500 2,620,200 -18.5
01/07/2024
18.50
 16,520,100 18.16 18.55 18.01 4,542,900 633,000 73.7
28/06/2024
18.16
 41,520,600 18.45 18.79 18.11 5,422,300 11,604,000 -118.3
27/06/2024
18.50
 25,081,800 18.50 18.55 18.21 3,216,900 5,299,000 -39.1
26/06/2024
18.50
 27,222,600 18.50 18.59 18.06 4,398,500 4,730,800 -6.3
25/06/2024
18.50
 19,532,800 18.35 18.69 18.35 6,099,800 4,067,500 38.7
24/06/2024
18.35
 45,272,700 18.94 19.08 18.35 2,235,700 5,081,500 -54.7
21/06/2024
19.08
 48,973,500 19.18 19.32 18.84 3,161,000 5,247,300 -40.8
20/06/2024
19.18
 66,042,200 18.64 19.28 18.50 8,190,400 5,136,900 59.8
19/06/2024
18.50
 51,393,800 18.16 18.69 17.91 7,928,800 4,824,200 59.2
18/06/2024
18.11
 35,291,600 18.30 18.59 18.11 964,200 6,540,600 -105.6
17/06/2024
18.25
 26,718,200 18.21 18.55 17.96 1,400,300 2,626,300 -23.1
14/06/2024
18.21
 35,956,600 18.94 18.98 18.21 3,149,600 4,850,400 -33.1
13/06/2024
18.94
 44,255,400 18.98 19.28 18.74 1,866,900 5,128,800 -63.5
12/06/2024
18.89
 69,932,300 17.82 18.89 17.67 3,546,300 5,182,000 -29.0
11/06/2024
17.82
 31,079,900 17.72 17.86 17.57 1,307,250 4,917,900 -66.0
10/06/2024
17.57
 10,496,400 17.57 17.72 17.52 503,100 241,900 4.7
07/06/2024
17.52
 9,957,000 17.77 17.77 17.48 367,300 3,233,700 -51.7
06/06/2024
17.62
 16,613,400 17.67 17.77 17.48 395,539 3,133,000 -49.5
05/06/2024
17.62
 11,802,100 17.72 17.82 17.62 633,800 1,968,500 -24.3
04/06/2024
17.72
 9,138,000 17.91 17.91 17.67 287,300 1,989,300 -31.0
03/06/2024
17.82
 14,012,200 17.62 17.96 17.57 1,874,800 221,200 30.3
31/05/2024
17.52
 5,706,900 17.48 17.57 17.43 559,200 258,400 5.4
30/05/2024
17.48
 10,458,100 17.52 17.52 17.23 1,364,200 1,789,600 -7.5
29/05/2024
17.57
 8,290,900 17.62 17.62 17.48 1,435,500 1,331,900 1.9
28/05/2024
17.57
 8,406,700 17.62 17.72 17.52 426,400 1,230,100 -14.5
27/05/2024
17.52
 7,401,000 17.67 17.67 17.48 557,500 361,700 3.5
24/05/2024
17.52
 19,560,300 17.91 18.01 17.52 1,620,700 3,502,900 -34.1
23/05/2024
18.01
 9,367,000 17.82 18.01 17.67 2,953,300 1,785,400 21.6
22/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2024
17.82
 22,572,900 18.30 18.30 17.77 2,780,900 5,116,300 -42.9
21/05/2024
18.30
 24,050,900 18.30 18.35 18.12 423,600 4,300,500 -76.5
20/05/2024
18.30
 25,252,400 18.07 18.35 18.03 1,568,800 6,147,700 -90.4
17/05/2024
17.93
 12,369,500 17.93 17.98 17.79 1,271,700 3,597,200 -44.9
16/05/2024
17.93
 20,748,200 17.75 17.98 17.66 1,623,500 3,459,200 -35.4

Chính sách bảo mật | Điều khoản sử dụng |