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)
15/05/2024
17.61
 10,503,000 17.79 17.79 17.61 583,400 1,555,700 -18.6
14/05/2024
17.66
 20,931,300 17.56 17.84 17.47 547,100 4,312,200 -71.8
13/05/2024
17.38
 16,732,700 17.15 17.47 17.05 644,800 4,622,400 -74.0
10/05/2024
17.10
 10,354,900 17.29 17.33 17.01 334,400 3,311,700 -55.2
09/05/2024
17.33
 9,750,600 17.24 17.42 17.10 379,200 1,484,100 -20.7
08/05/2024
17.15
 10,945,500 17.24 17.38 17.10 519,300 2,414,700 -35.3
07/05/2024
17.38
 7,408,000 17.33 17.42 17.15 490,600 1,335,100 -15.7
06/05/2024
17.33
 11,299,500 17.10 17.33 17.01 487,000 1,790,500 -24.2
03/05/2024
17.01
 10,568,400 17.01 17.10 16.96 599,400 1,838,000 -22.8
02/05/2024
16.92
 6,332,900 17.15 17.19 16.92 223,800 2,323,600 -38.6
26/04/2024
17.15
 8,253,200 17.01 17.19 16.92 857,400 1,895,700 -19.1
25/04/2024
17.19
 10,618,000 17.33 17.33 16.96 1,791,400 2,607,900 -14.9
24/04/2024
17.19
 13,072,600 17.10 17.33 17.01 3,361,200 1,235,700 39.6
23/04/2024
17.01
 15,635,300 16.96 17.19 16.64 3,594,600 3,098,400 9.1
22/04/2024
16.92
 8,682,900 17.01 17.19 16.87 2,561,700 1,026,100 28.2
19/04/2024
16.73
 15,355,900 16.78 17.10 16.59 1,775,900 1,295,000 8.8
17/04/2024
16.78
 13,194,900 17.52 17.61 16.78 1,108,400 1,843,000 -13.5
16/04/2024
17.33
 23,551,000 17.29 17.56 17.10 4,232,400 2,630,100 30.2
15/04/2024
17.19
 28,346,300 18.12 18.30 17.01 2,392,900 3,863,400 -29.6
12/04/2024
18.21
 17,723,300 17.93 18.21 17.93 2,313,800 1,568,900 14.6
11/04/2024
17.89
 9,554,900 17.89 18.12 17.84 2,417,100 1,766,400 12.7
10/04/2024
17.89
 29,210,400 17.93 18.44 17.84 2,059,100 4,390,100 -46.5
09/04/2024
17.89
 9,349,100 17.89 17.93 17.70 3,254,100 2,474,000 15.2
08/04/2024
17.93
 8,428,800 17.98 17.98 17.66 2,036,500 710,300 25.8
05/04/2024
17.98
 11,106,300 17.66 17.98 17.56 2,724,000 324,800 46.4
04/04/2024
17.84
 12,592,700 17.93 18.12 17.75 1,772,100 441,200 25.8
03/04/2024
17.89
 16,269,600 17.89 18.03 17.79 2,919,800 1,758,300 22.5
02/04/2024
18.07
 25,838,800 18.07 18.12 17.47 3,206,900 4,039,100 -16.2
01/04/2024
18.16
 11,686,300 18.12 18.26 17.98 525,400 1,782,900 -24.6
29/03/2024
18.26
 20,541,100 18.21 18.30 17.98 3,660,100 879,300 54.7
28/03/2024
18.16
 14,691,300 18.16 18.30 18.03 1,842,000 286,800 30.5
27/03/2024
18.12
 16,220,800 18.16 18.26 17.89 1,809,300 2,665,100 -16.7
26/03/2024
18.12
 37,172,800 17.47 18.12 17.47 6,451,800 1,588,900 94.2
25/03/2024
17.47
 19,751,100 17.38 17.70 17.24 595,500 1,181,900 -11.0
22/03/2024
17.38
 14,969,100 17.47 17.56 17.24 1,029,000 1,969,600 -17.7
21/03/2024
17.33
 16,882,000 17.33 17.52 17.15 956,500 1,490,300 -10.0
20/03/2024
17.24
 11,504,800 16.82 17.24 16.82 851,500 2,825,000 -36.3
19/03/2024
16.78
 12,349,900 16.82 17.10 16.73 236,300 4,593,100 -79.3
18/03/2024
16.82
 23,317,100 17.24 17.29 16.59 787,000 7,927,100 -130.7
15/03/2024
17.24
 13,581,400 17.33 17.38 17.15 1,083,400 5,657,700 -85.2
14/03/2024
17.38
 9,582,800 17.66 17.66 17.24 392,600 2,567,700 -41.0
13/03/2024
17.61
 10,986,000 17.24 17.66 17.19 994,300 745,400 4.7
12/03/2024
17.15
 10,959,400 17.15 17.33 17.10 343,900 1,282,000 -17.5
11/03/2024
17.15
 16,575,400 17.52 17.66 17.15 974,500 3,572,100 -49.0
08/03/2024
17.56
 29,743,400 17.98 18.03 17.52 931,908 6,481,200 -106.0
07/03/2024
17.98
 8,016,100 17.93 18.12 17.93 565,325 643,800 -1.5
06/03/2024
18.07
 6,629,200 18.30 18.35 18.03 510,200 713,600 -4.0
05/03/2024
18.26
 8,094,000 18.12 18.26 18.07 409,900 361,148 1.0
04/03/2024
18.12
 12,989,200 18.30 18.30 18.12 737,600 1,030,800 -5.8
01/03/2024
18.16
 9,758,900 18.40 18.40 18.16 1,064,000 1,275,800 -4.2
29/02/2024
18.40
 17,115,500 18.58 18.67 18.16 2,345,200 2,278,100 1.3
28/02/2024
18.40
 20,960,400 17.93 18.40 17.93 3,755,500 1,830,500 38.0
27/02/2024
17.89
 17,762,400 17.89 18.03 17.75 1,619,700 5,401,498 -73.0
26/02/2024
17.79
 12,770,300 18.07 18.07 17.75 295,110 5,398,973 -98.6
23/02/2024
18.03
 42,130,600 18.21 18.72 18.03 2,208,300 12,044,158 -195.6
22/02/2024
18.21
 10,541,600 18.30 18.40 18.12 385,810 6,319,178 -117.0
21/02/2024
18.26
 17,579,300 18.12 18.49 18.12 2,507,200 5,030,300 -49.7
20/02/2024
18.12
 16,244,900 18.21 18.26 18.03 1,638,100 5,442,102 -74.6
19/02/2024
18.30
 11,047,900 18.35 18.44 18.16 638,200 1,537,500 -17.8
16/02/2024
18.35
 7,324,700 18.44 18.44 18.21 682,810 1,675,400 -19.7
15/02/2024
18.30
 19,362,100 18.12 18.63 18.12 1,633,300 3,101,419 -28.9
07/02/2024
18.12
 10,722,600 17.89 18.12 17.84 1,955,530 494,300 28.4
06/02/2024
17.84
 5,805,600 17.84 17.93 17.75 911,300 821,300 1.8
05/02/2024
17.75
 10,730,400 17.42 17.98 17.42 1,807,200 1,628,700 3.4
02/02/2024
17.38
 16,720,300 17.70 17.75 17.38 1,350,100 3,580,700 -42.5
01/02/2024
17.70
 6,507,100 17.89 17.89 17.66 403,300 1,811,100 -27.0
31/01/2024
17.93
 20,001,700 18.16 18.21 17.70 4,477,800 2,229,600 43.2
30/01/2024
18.21
 6,805,100 18.16 18.35 18.16 1,521,000 990,500 10.5
29/01/2024
18.26
 4,834,600 18.26 18.26 18.07 1,612,300 486,800 22.2
26/01/2024
18.26
 7,546,300 18.21 18.26 18.16 1,959,000 8,600 38.5
25/01/2024
18.16
 5,002,000 18.16 18.21 18.07 1,582,800 437,000 22.5
24/01/2024
18.16
 7,406,900 18.21 18.30 18.07 2,039,900 453,900 31.3
23/01/2024
18.21
 10,961,900 18.35 18.40 18.16 2,769,200 419,300 46.4
22/01/2024
18.30
 16,135,000 18.35 18.44 18.21 3,121,000 2,431,400 13.7
19/01/2024
18.21
 16,580,100 18.07 18.26 18.07 3,189,400 747,900 48.0
18/01/2024
18.03
 8,447,900 17.93 18.07 17.84 1,924,000 218,100 33.2
17/01/2024
17.84
 11,934,200 17.98 18.07 17.79 2,434,000 735,300 33.0
16/01/2024
17.98
 9,593,500 17.84 17.98 17.75 3,026,700 398,500 50.9
15/01/2024
17.89
 11,340,300 18.30 18.30 17.89 1,249,600 1,283,700 -0.8
12/01/2024
18.16
 25,020,500 17.98 18.26 17.84 4,484,000 1,490,400 58.8
11/01/2024
18.16
 17,937,600 18.30 18.35 18.07 3,395,600 901,600 49.2
10/01/2024
18.12
 31,567,400 17.66 18.26 17.66 799,800 723,900 1.5
09/01/2024
17.70
 6,451,500 17.79 17.89 17.66 159,000 97,900 1.2
08/01/2024
17.79
 9,012,800 17.84 17.93 17.70 1,234,100 74,200 22.3
05/01/2024
17.75
 9,906,800 17.89 17.98 17.66 2,049,400 175,900 36.0
04/01/2024
17.89
 25,321,300 17.70 18.16 17.52 4,288,200 831,900 67.2
03/01/2024
17.66
 8,220,900 17.42 17.66 17.24 818,600 53,500 14.5
02/01/2024
17.42
 8,798,600 17.75 17.75 17.42 1,798,000 923,500 16.7
29/12/2023
17.75
 17,010,800 17.38 17.75 17.29 1,576,100 269,600 24.7
28/12/2023
17.38
 10,315,400 17.10 17.38 17.05 1,660,800 355,300 24.2
27/12/2023
17.10
 7,673,900 17.10 17.19 16.96 1,193,800 688,800 9.4
26/12/2023
17.10
 8,402,900 17.10 17.15 16.87 1,960,000 1,437,100 9.6
25/12/2023
17.10
 8,637,100 16.78 17.10 16.87 699,600 1,655,500 -17.6
22/12/2023
16.78
 10,359,500 16.82 16.96 16.69 1,212,300 3,498,900 -41.3
21/12/2023
16.82
 9,592,700 16.87 16.87 16.64 1,723,700 1,656,500 1.2
20/12/2023
16.87
 7,715,000 16.92 16.96 16.69 566,600 1,600,700 -18.8
19/12/2023
16.92
 11,907,200 17.01 17.01 16.64 1,328,100 2,975,100 -29.7
18/12/2023
17.01
 22,104,100 17.29 17.29 16.69 1,445,100 4,458,200 -54.8
15/12/2023
17.29
 12,092,300 17.56 17.66 17.24 1,065,600 3,152,800 -39.4
14/12/2023
17.56
 9,433,900 17.75 17.84 17.52 1,156,000 3,093,800 -37.0

Chính sách bảo mật | Điều khoản sử dụng |