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)
26/03/2025
18.04
 9,453,500 18.18 18.32 17.99 0 0 0
25/03/2025
18.18
 11,786,900 18.32 18.37 18.13 0 0 0
24/03/2025
18.27
 16,805,100 18.18 18.32 17.95 0 0 0
21/03/2025
18.18
 9,370,100 18.27 18.32 18.09 0 0 0
20/03/2025
18.27
 18,739,400 18.27 18.37 18.09 0 0 0
19/03/2025
18.13
 29,438,700 18.41 18.41 18.09 0 0 0
18/03/2025
18.46
 25,977,100 18.88 18.93 18.46 0 0 0
17/03/2025
18.83
 71,545,100 18.41 19.02 18.27 0 0 0
14/03/2025
18.27
 17,673,600 17.99 18.27 17.90 0 0 0
13/03/2025
17.95
 16,157,500 18.32 18.32 17.90 0 0 0
12/03/2025
18.27
 27,171,700 18.46 18.46 18.18 0 0 0
11/03/2025
18.37
 37,545,200 17.95 18.41 17.90 0 0 0
10/03/2025
18.09
 34,122,100 18.09 18.32 17.99 0 0 0
07/03/2025
17.95
 20,716,400 17.90 18.13 17.85 0 0 0
06/03/2025
17.85
 20,891,200 17.76 18.04 17.76 0 0 0
05/03/2025
17.71
 16,030,300 17.81 18.04 17.71 0 0 0
04/03/2025
17.81
 19,237,100 17.81 17.90 17.67 0 0 0
03/03/2025
17.90
 9,400,800 18.04 18.04 17.81 0 0 0
28/02/2025
17.99
 9,236,600 17.81 18.09 17.81 0 0 0
27/02/2025
17.99
 9,546,600 17.95 18.04 17.76 0 0 0
26/02/2025
17.95
 11,212,100 18.04 18.09 17.95 0 0 0
25/02/2025
18.04
 14,015,500 18.23 18.27 17.95 0 0 0
24/02/2025
18.23
 22,721,400 18.09 18.23 17.90 0 0 0
21/02/2025
18.13
 42,288,600 17.85 18.27 17.76 0 0 0
20/02/2025
17.90
 18,762,900 17.81 17.99 17.71 0 0 0
19/02/2025
17.76
 9,257,700 17.71 17.81 17.67 0 0 0
18/02/2025
17.67
 18,113,100 17.57 17.90 17.48 0 0 0
17/02/2025
17.57
 11,944,500 17.71 17.81 17.57 0 0 0
14/02/2025
17.71
 11,535,000 17.81 17.85 17.71 0 0 0
13/02/2025
17.62
 8,322,600 17.62 17.71 17.53 0 0 0
12/02/2025
17.62
 7,800,900 17.71 17.81 17.53 0 0 0
11/02/2025
17.62
 20,352,000 17.57 17.85 17.53 0 0 0
10/02/2025
17.57
 13,500,000 17.62 17.81 17.48 0 0 0
07/02/2025
17.67
 8,925,500 17.67 17.90 17.62 0 0 0
06/02/2025
17.76
 9,985,800 17.81 17.90 17.67 0 0 0
05/02/2025
17.76
 12,836,500 17.48 17.81 17.48 0 0 0
04/02/2025
17.48
 11,820,000 17.48 17.53 17.29 0 0 0
24/01/2025
17.62
 11,206,200 17.62 17.71 17.53 0 0 0
23/01/2025
17.62
 26,477,400 17.25 17.62 17.15 0 0 0
22/01/2025
17.11
 10,799,900 17.15 17.25 17.01 0 0 0
21/01/2025
17.15
 11,084,100 17.25 17.25 17.01 0 0 0
20/01/2025
17.15
 6,430,800 17.15 17.29 17.11 0 0 0
17/01/2025
17.20
 4,423,700 17.15 17.20 17.06 0 0 0
16/01/2025
17.15
 9,492,000 17.25 17.25 16.97 0 0 0
15/01/2025
17.15
 5,618,700 17.06 17.25 16.97 0 0 0
14/01/2025
16.92
 11,010,000 17.01 17.11 16.83 0 0 0
13/01/2025
17.06
 8,588,900 17.20 17.25 17.01 0 0 0
10/01/2025
17.25
 6,522,500 17.43 17.48 17.20 0 0 0
09/01/2025
17.43
 3,978,900 17.62 17.62 17.39 0 0 0
08/01/2025
17.57
 4,829,800 17.43 17.62 17.39 0 0 0
07/01/2025
17.43
 6,745,900 17.57 17.62 17.43 0 0 0
06/01/2025
17.53
 6,917,300 17.48 17.62 17.43 0 0 0
03/01/2025
17.48
 10,601,500 17.81 17.81 17.48 0 0 0
02/01/2025
17.85
 8,363,400 17.81 17.90 17.67 0 0 0
31/12/2024
17.90
 8,163,800 17.95 17.95 17.76 0 0 0
30/12/2024
17.95
 6,678,700 17.90 17.95 17.81 0 0 0
27/12/2024
17.95
 16,560,300 17.90 18.04 17.81 0 0 0
26/12/2024
17.95
 8,211,900 17.95 17.99 17.76 0 0 0
25/12/2024
17.90
 14,786,600 17.67 17.99 17.53 0 0 0
24/12/2024
17.67
 5,918,600 17.67 17.71 17.48 0 0 0
23/12/2024
17.67
 7,737,800 17.67 17.85 17.62 0 0 0
20/12/2024
17.62
 6,638,600 17.53 17.62 17.39 0 0 0
19/12/2024
17.53
 21,112,100 17.67 17.67 17.34 0 0 0
18/12/2024
17.71
 4,843,000 17.71 17.81 17.67 0 0 0
17/12/2024
17.67
 8,186,500 17.81 17.85 17.67 0 0 0
16/12/2024
17.81
 6,791,900 17.85 17.90 17.71 0 0 0
13/12/2024
17.85
 7,750,600 17.90 17.99 17.81 0 0 0
12/12/2024
17.99
 23,034,300 17.95 18.23 17.85 0 0 0
11/12/2024
17.95
 13,262,400 17.95 17.99 17.76 0 0 0
10/12/2024
17.95
 7,241,900 18.09 18.13 17.90 0 0 0
09/12/2024
18.09
 19,955,200 17.95 18.23 17.90 0 0 0
06/12/2024
18.04
 11,632,800 18.18 18.18 17.99 0 0 0
05/12/2024
18.18
 31,488,800 17.71 18.18 17.53 0 0 0
04/12/2024
17.71
 8,458,600 17.76 17.85 17.67 0 0 0
03/12/2024
17.90
 10,874,600 17.85 17.90 17.71 0 0 0
02/12/2024
17.90
 6,324,600 17.99 17.99 17.81 0 0 0
29/11/2024
17.85
 6,008,400 17.85 17.90 17.71 0 0 0
28/11/2024
17.76
 11,978,600 17.90 18.04 17.76 0 0 0
27/11/2024
17.76
 6,902,700 17.76 17.90 17.71 0 0 0
26/11/2024
17.76
 18,360,500 17.76 18.09 17.76 0 0 0
25/11/2024
17.76
 7,649,800 17.76 17.90 17.76 0 0 0
22/11/2024
17.76
 18,059,300 17.90 17.99 17.76 0 0 0
21/11/2024
17.90
 27,855,200 17.43 17.90 17.34 0 0 0
20/11/2024
17.43
 17,682,700 17.15 17.62 17.15 0 0 0
19/11/2024
17.25
 11,166,800 17.48 17.53 17.25 0 0 0
18/11/2024
17.43
 19,557,500 17.34 17.62 17.20 0 0 0
15/11/2024
17.43
 16,699,300 17.57 17.67 17.43 0 0 0
14/11/2024
17.71
 12,405,400 17.81 17.90 17.53 0 0 0
13/11/2024
18.04
 20,297,800 17.67 18.04 17.48 0 0 0
12/11/2024
17.81
 15,114,900 17.95 17.95 17.62 0 0 0
11/11/2024
17.90
 28,129,900 18.13 18.13 17.67 0 0 0
08/11/2024
18.18
 24,424,300 18.46 18.46 17.99 0 0 0
07/11/2024
18.37
 13,396,000 18.55 18.60 18.27 0 0 0
06/11/2024
18.51
 16,235,900 18.41 18.60 18.37 0 0 0
05/11/2024
18.37
 9,956,500 18.23 18.46 18.23 0 0 0
04/11/2024
18.37
 30,569,300 18.79 18.83 18.27 0 0 0
01/11/2024
18.79
 16,603,900 19.02 19.02 18.69 0 0 0
31/10/2024
19.07
 13,914,600 18.88 19.07 18.79 0 0 0
30/10/2024
18.88
 9,997,900 18.88 18.97 18.79 0 0 0
29/10/2024
18.88
 14,155,600 18.83 18.93 18.79 0 0 0

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