Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.95
0.20
(1.07%)
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
(2024-08-21) 		0.20 1.07% 420,246,400 -57,707,144 -1,078.2
18.15
19
18.95
2 tháng
(2024-07-22) 		0.15 0.80% 750,624,000 -88,528,269 -1,637.8
17.85
19
18.95
3 tháng
(2024-06-24) 		0.10 0.53% 1,213,013,800 -106,565,716 -1,981.1
17.85
19.40
18.95
6 tháng
(2024-03-25) 		1 5.60% 2,380,535,400 -163,223,852 -3,037.6
17.19
19.70
18.95
12 tháng
(2023-09-26) 		0.44 2.39% 3,896,632,600 -242,271,935 -4,584.3
17.19
20.54
18.95
24 tháng
(2022-10-03) 		3.56 23.17% 8,155,241,600 -323,646,559 -6,248.8
13.26
20.54
18.95
36 tháng
(2021-10-06) 		-1.70 -8.22% 11,565,620,200 -406,360,753 -9,304.3
13.26
24.10
18.95
60 tháng
(2019-10-17) 		11.41 151.26% 15,613,684,400 -501,890,095 -15,035.0
5.68
24.37
18.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
18.15
 15,275,400 17.96 18.24 17.92 720,600 707,200 0.4
07/07/2023
17.96
 8,345,400 17.69 17.96 17.65 435,100 160,200 5.4
06/07/2023
17.69
 16,274,900 18.06 18.19 17.69 786,300 376,300 8.1
05/07/2023
18.06
 19,455,100 18.01 18.37 18.01 501,800 2,614,100 -42.4
04/07/2023
18.01
 6,891,400 17.96 18.06 17.87 840,500 195,700 12.8
03/07/2023
17.96
 9,808,600 17.96 18.10 17.87 127,400 424,900 -5.9
30/06/2023
17.96
 12,376,000 18.06 18.10 17.87 233,000 169,200 1.3
29/06/2023
18.06
 16,785,000 18.37 18.51 18.01 627,900 512,800 2.2
28/06/2023
18.37
 16,202,400 18.19 18.42 18.15 649,100 807,800 -3.2
27/06/2023
18.19
 14,429,100 18.33 18.51 18.19 786,100 1,160,900 -7.6
26/06/2023
18.33
 15,969,900 18.28 18.55 18.06 226,400 2,973,400 -55.6
23/06/2023
18.28
 41,452,300 17.74 18.46 17.78 83,500 4,777,800 -94.7
22/06/2023
17.74
 12,409,600 17.78 17.96 17.74 827,000 889,700 -1.2
21/06/2023
17.78
 8,111,300 17.65 17.78 17.56 71,600 1,096,800 -20.0
20/06/2023
17.65
 14,470,100 17.60 17.69 17.42 135,500 2,450,300 -44.9
19/06/2023
17.60
 12,070,100 17.69 17.78 17.42 234,600 84,000 2.9
16/06/2023
17.69
 33,727,700 17.83 18.19 17.65 1,596,100 2,121,600 -10.4
15/06/2023
17.83
 9,431,000 17.87 17.96 17.69 1,205,000 1,368,800 -3.2
14/06/2023
17.87
 25,385,000 17.65 18.19 17.69 575,600 2,938,600 -46.9
13/06/2023
17.65
 9,666,700 17.74 17.87 17.56 206,100 2,750,200 -49.7
12/06/2023
17.74
 8,506,300 17.65 17.83 17.51 15,800 585,900 -11.1
09/06/2023
17.65
 9,596,000 17.65 17.74 17.47 511,800 3,000 9.9
08/06/2023
17.65
 16,595,600 18.01 18.15 17.65 1,050,100 717,900 6.5
07/06/2023
18.01
 16,189,900 17.96 18.19 17.87 763,600 150,000 12.2
06/06/2023
17.96
 14,948,300 17.87 18.10 17.83 935,600 2,775,000 -36.6
05/06/2023
17.87
 13,421,500 17.96 18.24 17.87 1,517,400 132,000 27.4
02/06/2023
17.96
 24,536,300 17.56 18.28 17.69 132,200 2,840,600 -53.9
01/06/2023
17.56
 9,750,400 17.47 17.56 17.38 244,500 1,034,900 -15.3
31/05/2023
17.47
 7,913,900 17.60 17.69 17.42 156,700 199,400 -0.8
30/05/2023
17.60
 8,975,200 17.51 17.65 17.51 1,100 531,600 -10.3
29/05/2023
17.51
 7,043,800 17.33 17.60 17.38 15,700 1,040,500 -19.8
26/05/2023
17.33
 6,988,000 17.38 17.47 17.29 26,500 150,000 -2.4
25/05/2023
17.38
 7,299,200 17.56 17.60 17.38 221,000 681,400 -8.9
24/05/2023
17.56
 8,335,700 17.74 17.83 17.56 1,222,100 686,800 10.4
23/05/2023
17.74
 7,014,700 17.78 17.92 17.65 503,000 459,500 0.8
22/05/2023
17.78
 11,445,400 17.51 17.83 17.47 216,500 764,000 -10.6
19/05/2023
17.51
 6,346,900 17.42 17.56 17.38 64,400 738,000 -13.0
18/05/2023
17.42
 7,579,700 17.38 17.65 17.38 112,500 1,250,000 -22.0
17/05/2023
17.38
 12,684,600 17.74 17.78 17.38 115,900 898,000 -15.3
16/05/2023
17.74
 7,492,900 17.92 18.01 17.74 604,500 1,000,000 -7.8
15/05/2023
17.92
 13,095,400 17.87 18.28 17.87 321,200 2,534,600 -44.2
12/05/2023
17.87
 7,522,200 17.92 17.96 17.69 930,400 403,800 10.4
11/05/2023
17.92
 6,668,100 17.69 17.96 17.74 634,700 100,000 10.6
10/05/2023
17.69
 8,932,500 17.60 17.74 17.60 521,900 1,973,700 -28.3
09/05/2023
17.60
 4,727,700 17.69 17.74 17.56 154,400 100,000 1.1
08/05/2023
17.69
 4,959,900 17.60 17.78 17.56 27,500 1,500 0.5
05/05/2023
17.60
 5,917,600 17.87 18.01 17.60 449,200 1,679,300 -24.1
04/05/2023
17.87
 7,132,400 17.92 17.92 17.65 2,166,500 1,577,400 11.6
28/04/2023
17.92
 6,353,100 17.56 17.92 17.65 216,600 27,400 3.7
27/04/2023
17.56
 5,199,300 17.51 17.83 17.51 520,400 449,200 1.4
26/04/2023
17.51
 7,850,900 17.47 17.56 17.29 882,820 291,200 11.4
25/04/2023
17.47
 7,168,900 17.65 17.87 17.42 1,735,010 1,201,900 10.3
24/04/2023
17.65
 7,087,200 17.60 18.15 17.51 1,141,800 135,800 19.6
21/04/2023
17.60
 8,123,300 17.60 17.74 17.51 1,712,130 525,000 23.1
20/04/2023
17.60
 11,634,500 17.83 17.92 17.42 766,900 754,000 0.3
19/04/2023
17.83
 18,419,600 18.33 18.60 17.83 2,638,000 663,700 38.9
18/04/2023
18.33
 10,605,300 18.51 18.60 18.19 2,096,600 641,648 29.5
17/04/2023
18.51
 5,197,600 18.55 18.64 18.37 182,500 0 3.7
14/04/2023
18.55
 8,543,300 18.64 18.73 18.42 9,100 951,400 -19.3
13/04/2023
18.64
 19,916,500 18.69 18.69 18.28 871,000 875,000 -0.1
12/04/2023
18.69
 8,669,800 19.01 19.05 18.69 1,038,500 787,000 5.2
11/04/2023
19.01
 9,490,100 18.91 19.10 18.73 67,200 2,508,300 -51.3
10/04/2023
18.91
 16,772,700 18.82 19.32 18.73 96,100 1,710,050 -33.7
07/04/2023
18.82
 6,415,900 18.91 19.05 18.69 142,700 500,550 -7.5
06/04/2023
18.91
 12,254,900 19.19 19.46 18.91 1,141,902 767,900 7.8
05/04/2023
19.19
 11,992,000 19.37 19.41 19.14 91,500 4,900 1.8
04/04/2023
19.37
 16,356,500 19.19 19.41 19.01 2,084,700 0 44.6
03/04/2023
19.19
 13,548,900 19.05 19.23 18.91 1,114,917 200 23.6
31/03/2023
19.05
 23,139,600 18.82 19.28 18.82 3,289,059 1,267,269 42.6
30/03/2023
18.82
 11,924,900 18.91 19.05 18.73 97,439 3,235,697 -65.6
29/03/2023
18.91
 16,599,000 19.01 19.01 18.64 570,200 4,311,900 -78.2
28/03/2023
19.01
 37,168,400 19.23 19.55 18.60 953,770 3,009,200 -43.2
27/03/2023
19.23
 29,328,600 19.14 19.50 19.01 239,500 470,000 -4.9
24/03/2023
19.14
 19,655,000 19.05 19.19 18.87 10,000 717,000 -14.9
23/03/2023
19.05
 22,821,300 19.01 19.14 18.82 300,000 953,700 -13.7
22/03/2023
19.01
 42,033,400 18.42 19.19 18.51 257,200 0 5.3
21/03/2023
18.42
 29,194,300 17.83 18.42 17.65 0 10,000 -0.9
20/03/2023
17.83
 18,939,800 17.83 17.83 17.47 12,530 464,445 -8.9
17/03/2023
17.83
 15,548,900 17.42 17.87 17.51 37,700 257,200 -4.3
16/03/2023
17.42
 4,372,800 17.92 17.92 17.42 0 5,400 -0.1
15/03/2023
17.92
 22,320,800 17.56 17.96 17.69 51,773 12,530 0.8
14/03/2023
17.56
 22,988,900 17.56 17.74 17.29 650,000 37,700 11.9
13/03/2023
17.56
 41,362,700 16.56 17.56 16.83 391,000 253,340 2.7
10/03/2023
16.56
 14,754,800 16.47 16.56 16.20 947,800 999,573 -0.9
09/03/2023
16.47
 15,264,000 16.43 16.56 16.29 0 650,000 -11.8
08/03/2023
16.43
 27,188,600 15.75 16.43 15.57 589,500 1,009,500 -7.6
07/03/2023
15.75
 13,127,900 15.48 16.02 15.66 0 0 1.4
06/03/2023
15.48
 13,129,000 15.39 15.84 15.43 82,500 0 1.4
03/03/2023
15.39
 8,977,500 15.66 15.84 15.29 1,000,000 1,000,000 0
02/03/2023
15.66
 4,287,200 15.79 15.88 15.61 1,600,600 1,600,000 0.0
01/03/2023
15.79
 9,654,500 15.43 15.84 15.11 0 242,500 -4.2
28/02/2023
15.43
 8,629,400 15.39 15.61 15.29 500,000 500,000 0
27/02/2023
15.39
 10,311,400 15.52 15.52 14.98 625,600 600,600 0.4
24/02/2023
15.52
 10,418,800 15.84 15.97 15.52 1,117,348 1,167,800 -0.9
23/02/2023
15.84
 12,660,300 15.79 15.88 15.48 2,980,000 3,000,000 -0.4
22/02/2023
15.79
 16,999,300 16.11 16.29 15.79 3,000,000 3,300,500 -5.2
21/02/2023
16.11
 18,376,200 16.56 16.65 16.11 4,917,650 5,033,998 -2.1
20/02/2023
16.56
 20,553,100 15.66 16.56 15.48 3,100,000 3,240,443 -2.6
17/02/2023
15.66
 10,770,300 15.84 15.84 15.57 16,500 0 0.3
16/02/2023
15.84
 14,454,300 15.57 15.93 15.48 4,659,800 4,658,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |