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)
15/02/2023
15.57
 12,674,000 15.11 15.57 15.11 4,000 0 0.1
14/02/2023
15.11
 16,873,000 15.39 15.57 15.11 603,700 616,500 -0.2
13/02/2023
15.39
 25,784,300 15.84 15.97 15.02 591,500 593,500 -0.0
10/02/2023
15.84
 13,102,800 16.29 16.56 15.84 2,000 4,000 -0.0
09/02/2023
16.29
 15,157,900 16.25 16.79 16.20 138,900 142,600 -0.1
08/02/2023
16.25
 11,578,100 16.25 16.52 16.15 401,500 400,000 0.0
07/02/2023
16.25
 15,658,900 16.74 16.88 16.25 1,500 2,000 -0.0
06/02/2023
16.74
 16,961,600 16.52 16.79 16.25 0 0 -0.0
03/02/2023
16.52
 20,039,600 16.65 16.79 16.34 0 1,500 -0.0
02/02/2023
16.65
 25,931,700 16.56 16.92 16.43 5,200 1,500 0.1
01/02/2023
16.56
 32,198,300 17.60 17.74 16.38 1,402,600 1,402,600 0
31/01/2023
17.60
 25,095,200 17.42 17.65 17.24 0 0 0.1
30/01/2023
17.42
 23,819,000 17.83 17.87 17.42 10,000 5,200 0.1
27/01/2023
17.83
 24,443,100 17.65 18.33 17.56 6,400 0 0.1
19/01/2023
17.65
 18,347,800 17.78 17.83 17.56 285,547 283,300 0.0
18/01/2023
17.78
 19,675,400 17.74 17.92 17.56 8,000 10,000 -0.0
17/01/2023
17.74
 32,912,200 17.56 17.74 17.51 600 6,400 -0.1
16/01/2023
17.56
 17,941,500 17.56 17.74 17.38 0 2,247 -0.0
13/01/2023
17.56
 25,700,900 16.92 17.65 16.79 0 8,000 -0.2
12/01/2023
16.92
 15,245,400 16.70 16.97 16.65 0 600 -0.0
11/01/2023
16.70
 17,427,300 16.92 17.20 16.70 40,000 40,000 0
10/01/2023
16.92
 13,485,000 17.06 17.20 16.79 0 0 0
09/01/2023
17.06
 18,731,600 17.15 17.47 17.01 0 0 0
06/01/2023
17.15
 31,406,400 17.15 17.78 17.01 1,550,000 0 29.4
05/01/2023
17.15
 15,385,600 17.10 17.24 16.79 250,000 250,000 0
04/01/2023
17.10
 42,535,900 16.74 17.47 16.74 5,000,000 0 94.5
03/01/2023
16.74
 20,274,800 16.20 16.74 16.11 0 0 0.1
30/12/2022
16.20
 10,035,400 16.11 16.38 15.93 3,108 0 0.1
29/12/2022
16.11
 20,198,000 16.43 16.74 16.11 0 5,000,000 -89
28/12/2022
16.43
 17,482,100 16.20 16.74 15.84 0 0 -0.1
27/12/2022
16.20
 14,921,400 15.57 16.20 15.52 5,200 8,308 -0.1
26/12/2022
15.57
 26,485,700 16.61 16.74 15.57 0 0 0
23/12/2022
16.61
 16,849,000 16.70 16.88 16.38 1,050,000 1,050,000 0
22/12/2022
16.70
 52,431,700 15.97 17.06 16.25 0 0 0.1
21/12/2022
15.97
 20,499,300 15.66 16.20 15.39 0 0 0.1
20/12/2022
15.66
 25,628,200 16.25 16.25 15.29 6,500 0 0.1
19/12/2022
16.25
 29,429,800 16.74 16.97 16.25 0 0 0
16/12/2022
16.74
 27,564,100 16.47 17.06 16.56 800,000 800,000 0
15/12/2022
16.47
 66,731,500 15.43 16.47 15.43 98 6,500 -0.1
14/12/2022
15.43
 18,923,500 15.48 15.70 15.39 0 0 0.0
13/12/2022
15.48
 18,048,300 15.07 15.48 14.84 850,100 850,000 0.0
12/12/2022
15.07
 23,202,300 15.29 15.79 15.07 2,265,200 2,265,298 -0.0
09/12/2022
15.29
 13,749,900 15.39 15.57 15.07 350,000 350,000 0
08/12/2022
15.39
 29,415,300 14.66 15.66 14.84 500,000 500,100 -0.0
07/12/2022
14.66
 26,221,800 15.29 15.39 14.34 500,188 500,000 0.0
06/12/2022
15.29
 34,482,600 16.43 16.83 15.29 1,087,200 1,087,200 0
05/12/2022
16.43
 43,389,200 15.66 16.65 15.79 954,000 700,000 4.6
02/12/2022
15.66
 25,887,700 15.20 15.75 14.98 717,400 717,588 -0.0
01/12/2022
15.20
 31,045,800 15.20 15.75 15.02 347,048 285,000 1.0
30/11/2022
15.20
 23,312,200 14.62 15.39 14.39 250,000 504,000 -4.3
29/11/2022
14.62
 16,820,500 14.57 14.80 14.07 500,208 500,000 0.0
28/11/2022
14.57
 16,558,000 14.03 14.66 14.12 0 62,048 -1.0
25/11/2022
14.03
 9,694,700 13.67 14.03 13.71 2,400 0 0.0
24/11/2022
13.67
 10,247,900 13.62 13.80 13.17 913 208 0.0
23/11/2022
13.62
 6,000,000 14.03 14.12 13.62 6,850 0 0.1
22/11/2022
14.03
 16,566,500 14.03 14.89 13.67 266,210 2,400 4.1
21/11/2022
14.03
 11,391,400 14.03 14.21 13.67 4,021,860 500,912 54.6
18/11/2022
14.03
 16,315,900 14.03 14.25 13.30 1,226,215 1,214,200 0.2
17/11/2022
14.03
 13,169,500 14.03 14.34 13.89 1,390,600 1,311,000 1.2
16/11/2022
14.03
 29,662,500 13.26 14.16 12.35 726,485 3,788,121 -47.5
15/11/2022
13.26
 18,164,400 14.21 14.21 13.26 100,000 118,800 -0.3
14/11/2022
14.21
 16,001,400 14.75 14.75 13.76 555,739 500,200 0.9
11/11/2022
14.75
 17,937,800 14.75 15.39 14.71 13,666 733,900 -11.7
10/11/2022
14.75
 23,021,600 15.84 15.84 14.75 1,312,600 756,200 9.1
09/11/2022
15.84
 16,395,500 15.57 15.97 15.43 258,700 356,339 -1.7
08/11/2022
15.57
 22,335,400 15.48 15.61 15.07 532,000 513,666 0.3
07/11/2022
15.48
 23,171,500 15.34 15.70 15.25 816,248 1,256,400 -7.5
04/11/2022
15.34
 32,346,400 15.84 15.84 14.98 377,800 546,500 -2.9
03/11/2022
15.84
 11,402,300 15.84 15.97 15.52 0 32,000 -0.6
02/11/2022
15.84
 21,507,900 15.57 16.11 15.29 50,000 166,248 -2.0
01/11/2022
15.57
 25,628,600 14.80 15.79 14.93 850,010 0 14.6
31/10/2022
14.80
 11,070,200 14.80 15.02 14.16 90,900 0 1.5
28/10/2022
14.80
 8,111,200 14.98 15.29 14.80 1,765,796 1,406,435 5.9
27/10/2022
14.98
 20,959,900 14.07 14.98 13.62 0 700,000 -11.0
26/10/2022
14.07
 7,060,400 13.98 14.25 13.76 0 0 0
25/10/2022
13.98
 15,262,300 13.94 14.53 13.48 0 0 0
24/10/2022
13.94
 10,493,200 14.07 14.16 13.39 0 0 0
21/10/2022
14.07
 13,706,600 14.44 14.48 13.67 0 0 0
20/10/2022
14.44
 8,684,100 14.44 14.62 14.21 0 444,500 -7.1
19/10/2022
14.44
 9,833,500 14.44 14.57 14.21 5,200 212,100 -3.3
18/10/2022
14.44
 7,378,800 14.44 14.80 14.44 4 0 0.0
17/10/2022
14.44
 7,432,900 14.62 14.62 13.85 200 0 0.0
14/10/2022
14.62
 8,932,700 14.48 14.93 14.48 78 5,200 -0.1
13/10/2022
14.48
 11,415,600 14.48 14.66 13.94 668,200 644,004 0.4
12/10/2022
14.48
 10,409,800 13.89 14.66 13.58 65,200 65,400 -0.0
11/10/2022
13.89
 19,258,200 13.89 13.89 12.94 0 78 -0.0
10/10/2022
13.89
 14,888,700 13.89 14.39 12.94 28,700 24,200 0.1
07/10/2022
13.89
 19,180,300 14.93 14.93 13.89 0 0 -0.5
06/10/2022
14.93
 13,937,100 15.39 15.48 14.34 0 0 -0.5
05/10/2022
15.39
 13,912,600 15.20 15.79 15.20 400 28,700 -0.5
04/10/2022
15.20
 17,447,600 15.39 15.88 14.48 0 0 0.0
03/10/2022
15.39
 24,720,900 16.29 16.29 15.16 200 0 0.0
30/09/2022
16.29
 15,853,300 16.29 16.52 15.48 600 400 0.0
29/09/2022
16.29
 5,605,100 16.74 17.01 16.29 22,100 20,000 0.0
28/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
28/09/2022
16.74
 10,527,500 16.53 16.97 16.56 50,000 50,200 -0.0
27/09/2022
16.53
 12,957,000 16.65 16.89 16.38 110,000 110,600 -0.0
26/09/2022
16.65
 17,753,300 17.35 17.35 16.32 0 2,100 -0.1
23/09/2022
17.35
 9,847,300 17.68 17.86 17.32 0 0 0.0
22/09/2022
17.68
 8,541,400 17.80 17.89 17.44 16 0 0.0
21/09/2022
17.80
 12,579,500 18.10 18.10 17.56 195,000 195,000 0

Chính sách bảo mật | Điều khoản sử dụng |