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)
28/10/2024
18.74
 11,242,600 18.65 18.74 18.55 0 0 0
25/10/2024
18.74
 16,940,400 18.74 18.83 18.65 0 0 0
24/10/2024
18.65
 26,049,600 19.02 19.07 18.65 0 0 0
23/10/2024
19.07
 15,969,500 19.11 19.16 18.93 0 0 0
22/10/2024
19.20
 22,323,400 19.20 19.25 18.93 0 0 0
21/10/2024
19.25
 18,193,500 19.16 19.34 19.02 0 0 0
18/10/2024
19.16
 24,407,500 19.44 19.53 19.16 0 0 0
17/10/2024
19.48
 22,772,200 19.44 19.53 19.30 0 0 0
16/10/2024
19.44
 17,841,900 19.39 19.48 19.25 0 0 0
15/10/2024
19.44
 44,778,300 19.11 19.62 19.11 0 0 0
14/10/2024
19.25
 22,645,500 19.39 19.39 19.02 0 0 0
11/10/2024
19.30
 22,150,500 19.11 19.30 18.97 0 0 0
10/10/2024
19.16
 45,236,500 18.97 19.30 18.93 0 0 0
09/10/2024
18.88
 49,592,300 18.65 18.93 18.65 0 0 0
08/10/2024
18.74
 27,923,200 18.65 18.79 18.51 0 0 0
07/10/2024
18.65
 25,931,500 18.74 18.79 18.37 0 0 0
04/10/2024
18.65
 34,247,700 18.65 19.07 18.60 0 0 0
03/10/2024
18.65
 49,868,500 18.46 19.07 18.46 0 0 0
02/10/2024
18.37
 37,579,900 18.46 18.55 18.27 0 0 0
01/10/2024
18.55
 33,052,600 18.74 18.93 18.51 0 0 0
30/09/2024
18.74
 26,723,800 18.37 18.79 18.32 0 0 0
27/09/2024
18.41
 62,864,300 18.37 18.79 18.27 0 0 0
26/09/2024
18.27
 55,121,600 18.18 18.51 18.04 0 0 0
25/09/2024
18.13
 45,912,400 17.99 18.23 17.90 0 0 0
24/09/2024
17.90
 37,613,000 17.71 17.90 17.67 0 0 0
23/09/2024
17.71
 29,074,100 17.71 17.90 17.62 0 0 0
20/09/2024
17.67
 52,246,200 17.53 17.81 17.53 0 0 0
19/09/2024
17.48
 17,466,800 17.39 17.53 17.39 0 0 0
18/09/2024
17.39
 22,132,500 17.39 17.53 17.25 0 0 0
17/09/2024
17.39
 10,212,200 17.11 17.39 17.06 0 0 0
16/09/2024
17.11
 8,949,100 17.15 17.29 17.01 0 0 0
13/09/2024
17.20
 9,336,300 17.25 17.29 17.06 0 0 0
12/09/2024
17.25
 22,640,600 17.01 17.34 17.01 0 0 0
11/09/2024
17.01
 11,712,500 16.87 17.06 16.83 0 0 0
10/09/2024
16.92
 20,585,600 17.15 17.20 16.87 0 0 0
09/09/2024
17.11
 15,693,400 17.15 17.20 17.01 0 0 0
06/09/2024
17.20
 15,016,900 17.06 17.20 16.97 0 0 0
05/09/2024
17.06
 15,906,000 17.29 17.29 17.06 0 0 0
04/09/2024
17.25
 23,328,500 17.53 17.53 17.25 0 0 0
30/08/2024
17.67
 11,969,500 17.81 17.81 17.67 0 0 0
29/08/2024
17.67
 23,609,900 17.67 18.04 17.62 0 0 0
28/08/2024
17.67
 13,771,100 17.71 17.81 17.62 0 0 0
27/08/2024
17.71
 15,396,700 17.81 17.85 17.67 0 0 0
26/08/2024
17.71
 39,610,000 17.53 17.99 17.53 0 0 0
23/08/2024
17.48
 23,789,000 17.53 17.71 17.43 0 0 0
22/08/2024
17.48
 13,069,100 17.48 17.57 17.34 0 0 0
21/08/2024
17.48
 33,804,500 17.25 17.57 17.20 0 0 0
20/08/2024
17.34
 18,245,300 17.20 17.39 17.15 0 0 0
19/08/2024
17.20
 12,496,800 17.15 17.34 17.15 0 0 0
16/08/2024
17.15
 23,592,000 16.83 17.20 16.78 0 0 0
15/08/2024
16.78
 7,537,900 16.78 16.87 16.73 0 0 0
14/08/2024
16.78
 8,233,100 16.92 16.97 16.78 0 0 0
13/08/2024
16.92
 10,643,300 16.87 16.97 16.73 0 0 0
12/08/2024
16.92
 12,636,700 16.78 16.92 16.59 0 0 0
09/08/2024
16.78
 10,704,400 16.64 16.87 16.59 0 0 0
08/08/2024
16.64
 21,942,400 16.69 16.78 16.31 0 0 0
07/08/2024
16.78
 13,538,000 17.15 17.15 16.78 0 0 0
06/08/2024
17.11
 13,180,000 17.11 17.25 16.87 0 0 0
05/08/2024
16.92
 28,580,900 17.15 17.34 16.73 0 0 0
02/08/2024
17.48
 14,027,800 17.25 17.48 17.11 0 0 0
01/08/2024
17.29
 15,647,200 17.85 17.85 17.20 0 0 0
31/07/2024
17.71
 35,033,400 17.34 17.85 17.34 0 0 0
30/07/2024
17.29
 12,800,200 17.15 17.43 17.06 0 0 0
29/07/2024
17.15
 6,226,600 17.25 17.34 17.15 0 0 0
26/07/2024
17.15
 7,748,600 17.15 17.25 17.06 0 0 0
25/07/2024
17.11
 10,459,200 17.15 17.25 17.06 0 0 0
24/07/2024
17.25
 13,366,800 17.11 17.34 16.97 0 0 0
23/07/2024
17.15
 17,890,000 17.57 17.62 16.97 0 0 0
22/07/2024
17.53
 15,847,000 17.53 17.76 17.39 0 0 0
19/07/2024
17.53
 16,979,400 17.71 17.90 17.53 0 0 0
18/07/2024
17.76
 15,897,100 17.71 17.81 17.39 0 0 0
17/07/2024
17.71
 34,909,100 17.71 18.09 17.53 0 0 0
16/07/2024
17.71
 17,481,000 17.62 17.81 17.53 0 0 0
15/07/2024
17.53
 16,131,600 17.76 17.81 17.43 0 0 0
12/07/2024
17.71
 16,053,100 17.81 17.90 17.67 0 0 0
11/07/2024
17.76
 25,226,500 17.90 18.23 17.76 0 0 0
10/07/2024
17.90
 15,163,800 18.18 18.23 17.90 0 0 0
09/07/2024
18.09
 32,010,600 17.90 18.13 17.71 0 0 0
08/07/2024
17.76
 16,156,200 17.90 17.99 17.71 0 0 0
05/07/2024
17.85
 18,430,400 17.76 17.99 17.71 0 0 0
04/07/2024
17.76
 26,247,200 17.85 18.13 17.76 0 0 0
03/07/2024
17.71
 20,129,200 17.71 17.90 17.48 0 0 0
02/07/2024
17.67
 16,424,000 17.71 17.90 17.53 0 0 0
01/07/2024
17.71
 16,520,100 17.39 17.76 17.25 0 0 0
28/06/2024
17.39
 41,520,600 17.67 17.99 17.34 0 0 0
27/06/2024
17.71
 25,081,800 17.71 17.76 17.43 0 0 0
26/06/2024
17.71
 27,222,600 17.71 17.81 17.29 0 0 0
25/06/2024
17.71
 19,532,800 17.57 17.90 17.57 0 0 0
24/06/2024
17.57
 45,272,700 18.13 18.27 17.57 0 0 0
21/06/2024
18.27
 48,973,500 18.37 18.51 18.04 0 0 0
20/06/2024
18.37
 66,042,200 17.85 18.46 17.71 0 0 0
19/06/2024
17.71
 51,393,800 17.39 17.90 17.15 0 0 0
18/06/2024
17.34
 35,291,600 17.53 17.81 17.34 0 0 0
17/06/2024
17.48
 26,718,200 17.43 17.76 17.20 0 0 0
14/06/2024
17.43
 35,956,600 18.13 18.18 17.43 0 0 0
13/06/2024
18.13
 44,255,400 18.18 18.46 17.95 0 0 0
12/06/2024
18.09
 69,932,300 17.06 18.09 16.92 0 0 0
11/06/2024
17.06
 31,079,900 16.97 17.11 16.83 0 0 0
10/06/2024
16.83
 10,496,400 16.83 16.97 16.78 0 0 0
07/06/2024
16.78
 9,957,000 17.01 17.01 16.73 0 0 0

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