Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.80
0.10
(0.53%)
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
(2024-12-09) 		-0.70 -3.61% 219,502,300 -10,898,427 -207.5
18.70
19.40
18.70
2 tháng
(2024-11-08) 		-0.80 -4.10% 550,574,800 -17,650,727 -339.1
18.50
19.50
18.70
3 tháng
(2024-10-09) 		-1.55 -7.65% 1,035,548,200 -3,195,027 -48.6
18.50
20.90
18.70
6 tháng
(2024-07-11) 		-0.35 -1.84% 2,394,762,600 -124,389,495 -2,330.8
17.85
20.90
18.70
12 tháng
(2024-01-15) 		0.33 1.78% 4,477,850,100 -213,093,489 -3,999.6
17.19
20.90
18.70
24 tháng
(2023-01-18) 		0.92 5.15% 8,136,364,400 -329,394,337 -6,380.4
15.11
20.90
18.70
36 tháng
(2022-01-24) 		-1.48 -7.34% 12,040,979,400 -313,012,175 -6,067.3
13.26
24.10
18.70
60 tháng
(2020-02-03) 		11.12 146.85% 16,963,296,850 -507,640,579 -15,168.2
5.68
24.37
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2023
18.28
 17,363,600 19.01 19.01 17.69 1,182,700 1,472,800 -5.7
25/10/2023
19.01
 5,160,700 19.05 19.23 18.91 652,300 1,263,500 -12.9
24/10/2023
19.05
 5,469,700 19.05 19.37 18.87 1,070,300 691,600 8.0
23/10/2023
19.05
 13,595,100 19.55 19.64 18.73 431,400 2,843,900 -50.7
20/10/2023
19.55
 10,805,700 19.41 20.00 19.41 1,104,900 1,565,400 -9.9
19/10/2023
19.41
 11,470,700 20.36 20.36 19.41 1,672,700 769,900 20.1
18/10/2023
20.36
 39,738,000 20.54 20.95 19.68 1,451,100 895,100 12.1
17/10/2023
20.54
 25,974,900 20.36 20.54 20.09 401,800 3,244,300 -64.2
16/10/2023
20.36
 26,096,800 19.87 20.36 19.64 286,800 3,319,500 -66.9
13/10/2023
19.87
 13,714,000 19.77 19.91 19.37 53,400 1,386,300 -28.9
12/10/2023
19.77
 10,399,300 19.73 19.82 19.55 746,500 1,779,300 -22.4
11/10/2023
19.73
 8,928,600 19.55 19.73 19.37 994,700 2,369,600 -29.6
10/10/2023
19.55
 11,693,200 19.37 19.55 19.28 220,500 4,077,700 -82.8
09/10/2023
19.37
 13,601,600 18.96 19.37 18.78 455,700 475,600 -0.3
06/10/2023
18.96
 8,351,000 18.82 19.05 18.73 1,554,600 1,715,800 -3.4
05/10/2023
18.82
 5,682,000 19.01 19.10 18.82 580,600 677,400 -2.0
04/10/2023
19.01
 6,975,100 19.01 19.23 18.55 1,144,700 981,400 3.4
03/10/2023
19.01
 12,856,900 19.73 19.73 18.73 595,600 2,775,700 -46.0
02/10/2023
19.73
 11,272,900 19.64 19.73 19.37 180,800 1,738,500 -33.7
29/09/2023
19.64
 8,454,600 19.19 19.64 19.10 686,900 845,600 -3.3
28/09/2023
19.19
 13,128,800 19.01 19.37 18.60 448,000 1,756,300 -27.2
27/09/2023
19.01
 12,676,000 18.51 19.01 18.37 1,713,300 799,400 18.5
26/09/2023
18.51
 18,954,700 18.46 18.73 18.33 2,455,600 1,281,800 24.0
25/09/2023
18.46
 14,432,900 19.23 19.28 18.46 1,904,600 1,883,600 0.8
22/09/2023
19.23
 19,598,000 19.59 19.59 18.87 1,308,200 2,189,600 -18.7
21/09/2023
19.59
 10,971,400 19.82 19.82 19.59 1,019,700 1,291,700 -5.9
20/09/2023
19.82
 14,203,800 19.82 19.96 19.50 881,800 1,803,400 -20.0
19/09/2023
19.82
 13,549,100 20.05 20.05 19.55 816,700 700,400 2.5
18/09/2023
20.05
 17,640,000 20.41 20.41 19.82 0 0 0
15/09/2023
20.41
 24,180,400 20.27 20.50 20.09 981,000 889,800 1.9
14/09/2023
20.27
 23,071,700 20.32 20.45 19.91 3,093,600 1,504,500 35.4
13/09/2023
20.32
 30,576,700 20.18 20.41 19.96 1,485,200 2,255,000 -17.1
12/09/2023
20.18
 19,787,600 19.82 20.18 19.64 898,600 1,124,900 -5.0
11/09/2023
19.82
 38,037,700 19.73 20.18 19.46 1,017,900 1,885,600 -18.8
08/09/2023
19.73
 16,766,200 19.68 19.82 19.64 2,129,400 873,900 27.3
07/09/2023
19.68
 20,570,900 19.73 20.00 19.64 603,100 1,738,400 -24.9
06/09/2023
19.73
 23,267,300 19.01 19.73 18.91 540,600 2,762,200 -47.2
05/09/2023
19.01
 14,495,100 18.96 19.28 18.96 534,700 1,470,600 -19.8
31/08/2023
18.96
 14,336,300 18.82 19.05 18.73 838,400 2,299,900 -30.4
30/08/2023
18.82
 9,352,600 18.87 18.91 18.64 1,220,500 2,248,900 -21.3
29/08/2023
18.87
 16,213,200 18.37 18.91 18.33 958,200 1,939,800 -20.0
28/08/2023
18.37
 11,608,800 18.28 18.46 18.19 782,500 3,983,600 -64.8
25/08/2023
18.28
 16,068,000 18.55 18.60 18.10 762,900 5,436,400 -94.8
24/08/2023
18.55
 9,969,500 18.33 18.55 18.24 746,800 2,375,400 -33.2
23/08/2023
18.33
 14,416,600 18.64 18.87 18.33 403,700 5,015,100 -94.4
22/08/2023
18.64
 21,183,300 18.82 18.87 18.15 1,558,700 5,419,500 -78.7
21/08/2023
18.82
 12,657,600 18.64 19.01 18.46 1,292,300 200,300 22.6
18/08/2023
18.64
 34,224,900 20.05 20.05 18.64 1,734,200 3,650,500 -41.1
17/08/2023
20.05
 15,635,100 20.27 20.50 20.05 162,700 1,672,900 -33.8
16/08/2023
20.27
 39,587,900 19.91 20.45 19.59 361,400 3,223,700 -63.2
15/08/2023
19.91
 18,407,400 19.87 19.91 19.59 63,400 6,124,300 -131.9
14/08/2023
19.87
 11,667,300 19.91 19.91 19.73 612,100 2,873,600 -49.5
11/08/2023
19.91
 12,402,500 19.87 19.91 19.50 264,400 2,197,500 -41.8
10/08/2023
19.87
 19,843,500 19.96 19.96 19.50 713,500 3,511,700 -60.8
09/08/2023
19.96
 21,337,900 20.09 20.09 19.64 849,900 445,200 8.9
08/08/2023
20.09
 13,851,300 20.50 20.50 20.09 705,400 1,151,500 -9.9
07/08/2023
20.50
 20,240,800 20.09 20.82 20.18 1,003,300 2,298,900 -29.3
04/08/2023
20.09
 15,491,700 19.64 20.09 19.55 2,033,400 1,008,400 22.3
03/08/2023
19.64
 15,903,700 19.91 19.91 19.55 563,300 1,025,700 -10.1
02/08/2023
19.91
 17,047,500 19.87 20.14 19.64 1,045,300 2,732,900 -37.1
01/08/2023
19.87
 25,773,800 20.05 20.09 19.59 2,315,900 869,400 31.7
31/07/2023
20.05
 19,655,800 20.00 20.14 19.82 2,152,300 1,644,100 11.0
28/07/2023
20.00
 18,133,600 19.68 20.00 19.55 3,253,000 1,746,400 33.0
27/07/2023
19.68
 17,807,700 19.77 19.77 19.46 1,861,000 1,175,400 14.8
26/07/2023
19.77
 17,436,600 19.77 19.82 19.50 1,462,300 553,100 19.8
25/07/2023
19.77
 26,110,300 19.77 20.23 19.73 2,165,700 2,229,700 -1.4
24/07/2023
19.77
 24,112,900 19.28 19.82 19.28 1,062,900 212,500 18.3
21/07/2023
19.28
 25,154,100 19.01 19.41 18.82 659,800 566,400 2.1
20/07/2023
19.01
 19,553,900 18.69 19.01 18.55 4,336,700 55,300 88.9
19/07/2023
18.69
 22,965,200 18.96 19.01 18.69 763,600 832,500 -1.5
18/07/2023
18.96
 37,316,000 18.51 19.10 18.37 1,060,700 2,050,100 -20.6
17/07/2023
18.51
 34,232,500 18.01 18.55 18.15 552,500 3,617,000 -62.3
14/07/2023
18.01
 17,478,700 18.06 18.19 17.74 111,300 2,275,800 -43.0
13/07/2023
18.06
 16,403,200 17.87 18.06 17.78 192,900 2,917,800 -53.8
12/07/2023
17.87
 12,800,600 18.01 18.10 17.78 116,900 2,672,400 -50.5
11/07/2023
18.01
 19,607,100 18.15 18.37 17.92 577,000 1,280,900 -14.1
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

Chính sách bảo mật | Điều khoản sử dụng |