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)
19/08/2025
32.75
 21,644,900 31.31 32.75 31.31 0 0 0
18/08/2025
30.64
 46,632,900 30.69 31.17 30.26 0 0 0
15/08/2025
29.78
 64,889,700 31.41 31.41 29.59 0 0 0
14/08/2025
26.05
 25,705,400 25.81 26.29 25.71 0 0 0
13/08/2025
27.58
 43,486,100 28.06 28.30 26.81 0 0 0
12/08/2025
28.35
 35,529,800 28.35 28.54 27.96 0 0 0
11/08/2025
28.35
 33,778,300 28.25 28.68 27.77 0 0 0
08/08/2025
28.30
 44,921,400 28.25 28.30 26.81 0 0 0
07/08/2025
27.72
 62,566,800 26.67 27.72 26.24 0 0 0
06/08/2025
25.95
 28,376,400 25.42 25.95 25.19 0 0 0
05/08/2025
25.38
 71,760,200 25.52 26.48 24.51 0 0 0
04/08/2025
25.28
 38,227,100 24.18 25.28 24.18 0 0 0
01/08/2025
24.71
 55,593,400 24.80 24.80 23.94 0 0 0
31/07/2025
24.71
 55,195,800 24.71 24.99 24.47 0 0 0
30/07/2025
24.18
 70,974,800 22.79 24.18 22.50 0 0 0
29/07/2025
22.60
 83,065,000 24.04 24.71 22.55 0 0 0
28/07/2025
24.04
 57,164,800 23.32 24.08 22.98 0 0 0
25/07/2025
23.03
 54,483,100 22.50 23.13 22.41 0 0 0
24/07/2025
22.50
 47,157,800 22.89 22.89 22.17 0 0 0
23/07/2025
22.36
 73,950,900 21.83 22.60 21.55 0 0 0
22/07/2025
21.55
 41,725,200 21.21 21.64 20.88 0 0 0
21/07/2025
21.35
 72,588,400 20.68 21.55 20.44 0 0 0
18/07/2025
20.44
 47,947,600 20.01 20.73 19.92 0 0 0
17/07/2025
20.01
 49,437,400 20.11 20.40 19.87 0 0 0
16/07/2025
19.97
 31,463,400 19.87 20.11 19.63 0 0 0
15/07/2025
19.87
 48,779,100 20.25 20.30 19.87 0 0 0
14/07/2025
20.11
 63,378,600 19.39 20.30 19.34 0 0 0
11/07/2025
19.30
 45,180,900 19.34 19.49 19.06 0 0 0
10/07/2025
19.30
 36,743,400 19.30 19.39 19.06 0 0 0
09/07/2025
19.20
 66,441,400 18.96 19.30 18.86 0 0 0
08/07/2025
18.77
 45,382,200 18.53 18.77 18.24 0 0 0
07/07/2025
18.48
 53,672,800 18.10 18.53 18.10 0 0 0
04/07/2025
17.96
 22,180,000 17.91 18.05 17.81 0 0 0
03/07/2025
17.86
 47,153,200 17.76 18.05 17.72 0 0 0
02/07/2025
17.81
 18,377,700 17.67 17.81 17.57 0 0 0
01/07/2025
17.67
 17,060,200 17.72 17.81 17.62 0 0 0
30/06/2025
17.72
 11,547,500 17.76 17.86 17.72 0 0 0
27/06/2025
17.72
 21,153,100 17.72 17.96 17.67 0 0 0
26/06/2025
17.57
 10,934,900 17.72 17.76 17.57 0 0 0
25/06/2025
17.62
 17,177,500 17.81 17.91 17.62 0 0 0
24/06/2025
17.76
 42,718,000 17.76 17.96 17.67 0 0 0
23/06/2025
17.62
 18,209,500 17.57 17.72 17.48 0 0 0
20/06/2025
17.67
 24,901,400 17.81 18.05 17.67 0 0 0
19/06/2025
17.72
 17,971,800 17.72 17.96 17.72 0 0 0
18/06/2025
17.72
 23,610,700 18.00 18.15 17.72 0 0 0
17/06/2025
18.00
 35,021,100 18.10 18.19 17.81 0 0 0
16/06/2025
18.00
 71,722,500 17.38 18.00 17.38 0 0 0
13/06/2025
17.38
 29,219,800 17.28 17.62 17.14 0 0 0
12/06/2025
17.43
 21,883,000 17.28 17.52 17.28 0 0 0
11/06/2025
17.24
 6,795,100 17.28 17.28 17.14 0 0 0
10/06/2025
17.19
 20,277,000 17.14 17.43 17.09 0 0 0
09/06/2025
17.09
 14,015,700 17.00 17.14 16.90 0 0 0
06/06/2025
17.05
 20,106,300 17.33 17.33 17.05 0 0 0
05/06/2025
17.33
 12,655,700 17.43 17.62 17.28 0 0 0
04/06/2025
17.48
 41,724,400 17.52 17.76 17.43 0 0 0
03/06/2025
17.52
 22,863,000 17.33 17.62 17.24 0 0 0
02/06/2025
17.24
 13,488,800 17.19 17.38 17.05 0 0 0
30/05/2025
17.19
 11,859,100 17.48 17.52 17.14 0 0 0
29/05/2025
17.38
 46,408,000 17.33 17.76 17.24 0 0 0
28/05/2025
17.24
 13,063,100 17.43 17.52 17.24 0 0 0
27/05/2025
17.33
 22,988,200 17.38 17.52 17.28 0 0 0
26/05/2025
17.38
 24,583,500 17.33 17.43 16.57 0 0 0
23/05/2025
17.33
 14,934,100 17.48 17.57 17.33 0 0 0
22/05/2025
17.52
 40,934,700 17.72 17.91 17.43 0 0 0
21/05/2025
17.67
 68,308,300 17.52 18.00 17.48 0 0 0
20/05/2025
17.43
 27,838,100 17.43 17.76 17.38 0 0 0
19/05/2025
17.43
 64,648,000 17.24 18.05 17.05 0 0 0
16/05/2025
17.28
 37,978,200 17.57 17.91 17.28 0 0 0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
15/05/2025
17.76
 55,071,300 17.86 18.00 17.48 0 0 0
14/05/2025
17.62
 95,581,000 16.59 17.62 16.55 0 0 0
13/05/2025
16.50
 27,752,400 16.41 16.50 16.27 0 0 0
12/05/2025
16.18
 36,530,800 15.94 16.27 15.80 0 0 0
09/05/2025
15.85
 17,694,500 15.94 16.08 15.76 0 0 0
08/05/2025
15.85
 15,414,400 15.94 16.04 15.80 0 0 0
07/05/2025
15.85
 10,235,800 15.76 15.85 15.66 0 0 0
06/05/2025
15.76
 25,315,800 15.57 16.04 15.52 0 0 0
05/05/2025
15.48
 7,593,000 15.52 15.62 15.38 0 0 0
29/04/2025
15.43
 14,256,100 15.48 15.57 15.38 0 0 0
28/04/2025
15.43
 9,938,200 15.57 15.57 15.38 0 0 0
25/04/2025
15.38
 24,808,000 15.57 15.62 15.34 0 0 0
24/04/2025
15.52
 12,820,700 15.66 15.80 15.52 0 0 0
23/04/2025
15.57
 10,954,900 15.85 15.85 15.57 0 0 0
22/04/2025
15.48
 30,670,500 15.48 15.66 14.50 0 0 0
21/04/2025
15.57
 12,080,600 15.76 15.90 15.57 0 0 0
18/04/2025
15.80
 16,480,100 15.52 16.08 15.52 0 0 0
17/04/2025
15.43
 21,615,700 15.66 15.66 15.24 0 0 0
16/04/2025
15.66
 13,818,200 15.71 15.85 15.57 0 0 0
15/04/2025
15.76
 19,615,100 16.04 16.08 15.71 0 0 0
14/04/2025
16.13
 28,905,800 16.31 16.50 16.08 0 0 0
11/04/2025
16.27
 60,038,400 15.85 16.45 15.66 0 0 0
10/04/2025
15.90
 1,665,400 15.90 15.90 15.90 0 0 0
09/04/2025
14.87
 56,107,800 14.17 15.38 14.12 0 0 0
08/04/2025
15.15
 24,697,900 15.85 16.04 15.15 0 0 0
04/04/2025
16.27
 46,810,000 15.66 16.27 15.52 0 0 0
03/04/2025
16.64
 40,611,200 16.97 17.29 16.64 0 0 0
02/04/2025
17.85
 11,401,400 17.85 18.04 17.81 0 0 0
01/04/2025
17.85
 8,728,300 17.85 17.90 17.71 0 0 0
31/03/2025
17.71
 14,764,100 17.85 17.95 17.71 0 0 0
28/03/2025
17.95
 11,134,300 17.95 18.09 17.90 0 0 0
27/03/2025
17.95
 6,689,600 17.95 18.13 17.95 0 0 0

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