Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.80
-0.05
(-0.27%)
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) 		-0.55 -2.84% 224,332,100 -10,555,027 -201.1
18.70
19.40
18.85
2 tháng
(2024-11-11) 		-0.35 -1.82% 530,980,300 -14,259,227 -273.2
18.50
19.50
18.85
3 tháng
(2024-10-10) 		-1.70 -8.27% 990,785,700 11,125,273 239.5
18.50
20.90
18.85
6 tháng
(2024-07-12) 		-0.15 -0.79% 2,374,365,900 -121,956,795 -2,283.7
17.85
20.90
18.85
12 tháng
(2024-01-15) 		0.48 2.60% 4,482,679,900 -212,750,089 -3,993.1
17.19
20.90
18.85
24 tháng
(2023-01-19) 		1.20 6.81% 8,121,518,800 -329,048,937 -6,373.9
15.11
20.90
18.85
36 tháng
(2022-01-24) 		-1.33 -6.60% 12,045,809,200 -312,668,775 -6,060.9
13.26
24.10
18.85
60 tháng
(2020-02-04) 		10.99 139.81% 16,963,594,870 -507,297,179 -15,161.7
5.68
24.37
18.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |