Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

23.60
0
(0%)
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
(2025-06-30) 		6.60 35.68% 951,815,600 85,496,565 1,376.0
18.45
25.10
23.60
2 tháng
(2025-05-30) 		7.15 39.83% 1,450,124,000 96,282,665 1,571.8
17.80
25.10
23.60
3 tháng
(2025-05-05) 		8.94 55.31% 2,100,720,900 101,754,826 1,532.1
16.16
25.10
23.60
6 tháng
(2025-02-03) 		7.04 38.99% 3,292,204,100 48,339,073 572.5
15.53
25.10
23.60
12 tháng
(2024-08-05) 		7.43 42.05% 5,515,705,000 -66,826,691 -1,577.5
15.53
25.10
23.60
24 tháng
(2023-08-09) 		5.67 29.20% 9,405,901,300 -253,987,653 -5,254.3
15.53
25.10
23.60
36 tháng
(2022-08-15) 		7.27 40.80% 13,490,587,800 -290,900,239 -5,980.8
12.91
25.10
23.60
60 tháng
(2020-08-24) 		17.53 231.54% 19,764,513,200 -469,343,073 -14,822.2
7.34
25.10
23.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2023
19.25
 17,436,600 19.25 19.30 18.99 1,462,300 553,100 19.8
25/07/2023
19.25
 26,110,300 19.25 19.69 19.21 2,165,700 2,229,700 -1.4
24/07/2023
19.25
 24,112,900 18.77 19.30 18.77 1,062,900 212,500 18.3
21/07/2023
18.77
 25,154,100 18.50 18.90 18.33 659,800 566,400 2.1
20/07/2023
18.50
 19,553,900 18.19 18.50 18.06 4,336,700 55,300 88.9
19/07/2023
18.19
 22,965,200 18.46 18.50 18.19 763,600 832,500 -1.5
18/07/2023
18.46
 37,316,000 18.02 18.59 17.89 1,060,700 2,050,100 -20.6
17/07/2023
18.02
 34,232,500 17.53 18.06 17.67 552,500 3,617,000 -62.3
14/07/2023
17.53
 17,478,700 17.58 17.71 17.27 111,300 2,275,800 -43.0
13/07/2023
17.58
 16,403,200 17.40 17.58 17.31 192,900 2,917,800 -53.8
12/07/2023
17.40
 12,800,600 17.53 17.62 17.31 116,900 2,672,400 -50.5
11/07/2023
17.53
 19,607,100 17.67 17.89 17.45 577,000 1,280,900 -14.1
10/07/2023
17.67
 15,275,400 17.49 17.75 17.45 720,600 707,200 0.4
07/07/2023
17.49
 8,345,400 17.23 17.49 17.18 435,100 160,200 5.4
06/07/2023
17.23
 16,274,900 17.58 17.71 17.23 786,300 376,300 8.1
05/07/2023
17.58
 19,455,100 17.53 17.89 17.53 501,800 2,614,100 -42.4
04/07/2023
17.53
 6,891,400 17.49 17.58 17.40 840,500 195,700 12.8
03/07/2023
17.49
 9,808,600 17.49 17.62 17.40 127,400 424,900 -5.9
30/06/2023
17.49
 12,376,000 17.58 17.62 17.40 233,000 169,200 1.3
29/06/2023
17.58
 16,785,000 17.89 18.02 17.53 627,900 512,800 2.2
28/06/2023
17.89
 16,202,400 17.71 17.93 17.67 649,100 807,800 -3.2
27/06/2023
17.71
 14,429,100 17.84 18.02 17.71 786,100 1,160,900 -7.6
26/06/2023
17.84
 15,969,900 17.80 18.06 17.58 226,400 2,973,400 -55.6
23/06/2023
17.80
 41,452,300 17.27 17.97 17.31 83,500 4,777,800 -94.7
22/06/2023
17.27
 12,409,600 17.31 17.49 17.27 827,000 889,700 -1.2
21/06/2023
17.31
 8,111,300 17.18 17.31 17.09 71,600 1,096,800 -20.0
20/06/2023
17.18
 14,470,100 17.14 17.23 16.96 135,500 2,450,300 -44.9
19/06/2023
17.14
 12,070,100 17.23 17.31 16.96 234,600 84,000 2.9
16/06/2023
17.23
 33,727,700 17.36 17.71 17.18 1,596,100 2,121,600 -10.4
15/06/2023
17.36
 9,431,000 17.40 17.49 17.23 1,205,000 1,368,800 -3.2
14/06/2023
17.40
 25,385,000 17.18 17.71 17.23 575,600 2,938,600 -46.9
13/06/2023
17.18
 9,666,700 17.27 17.40 17.09 206,100 2,750,200 -49.7
12/06/2023
17.27
 8,506,300 17.18 17.36 17.05 15,800 585,900 -11.1
09/06/2023
17.18
 9,596,000 17.18 17.27 17.00 511,800 3,000 9.9
08/06/2023
17.18
 16,595,600 17.53 17.67 17.18 1,050,100 717,900 6.5
07/06/2023
17.53
 16,189,900 17.49 17.71 17.40 763,600 150,000 12.2
06/06/2023
17.49
 14,948,300 17.40 17.62 17.36 935,600 2,775,000 -36.6
05/06/2023
17.40
 13,421,500 17.49 17.75 17.40 1,517,400 132,000 27.4
02/06/2023
17.49
 24,536,300 17.09 17.80 17.23 132,200 2,840,600 -53.9
01/06/2023
17.09
 9,750,400 17.00 17.09 16.92 244,500 1,034,900 -15.3
31/05/2023
17.00
 7,913,900 17.14 17.23 16.96 156,700 199,400 -0.8
30/05/2023
17.14
 8,975,200 17.05 17.18 17.05 1,100 531,600 -10.3
29/05/2023
17.05
 7,043,800 16.87 17.14 16.92 15,700 1,040,500 -19.8
26/05/2023
16.87
 6,988,000 16.92 17.00 16.83 26,500 150,000 -2.4
25/05/2023
16.92
 7,299,200 17.09 17.14 16.92 221,000 681,400 -8.9
24/05/2023
17.09
 8,335,700 17.27 17.36 17.09 1,222,100 686,800 10.4
23/05/2023
17.27
 7,014,700 17.31 17.45 17.18 503,000 459,500 0.8
22/05/2023
17.31
 11,445,400 17.05 17.36 17.00 216,500 764,000 -10.6
19/05/2023
17.05
 6,346,900 16.96 17.09 16.92 64,400 738,000 -13.0
18/05/2023
16.96
 7,579,700 16.92 17.18 16.92 112,500 1,250,000 -22.0
17/05/2023
16.92
 12,684,600 17.27 17.31 16.92 115,900 898,000 -15.3
16/05/2023
17.27
 7,492,900 17.45 17.53 17.27 604,500 1,000,000 -7.8
15/05/2023
17.45
 13,095,400 17.40 17.80 17.40 321,200 2,534,600 -44.2
12/05/2023
17.40
 7,522,200 17.45 17.49 17.23 930,400 403,800 10.4
11/05/2023
17.45
 6,668,100 17.23 17.49 17.27 634,700 100,000 10.6
10/05/2023
17.23
 8,932,500 17.14 17.27 17.14 521,900 1,973,700 -28.3
09/05/2023
17.14
 4,727,700 17.23 17.27 17.09 154,400 100,000 1.1
08/05/2023
17.23
 4,959,900 17.14 17.31 17.09 27,500 1,500 0.5
05/05/2023
17.14
 5,917,600 17.40 17.53 17.14 449,200 1,679,300 -24.1
04/05/2023
17.40
 7,132,400 17.45 17.45 17.18 2,166,500 1,577,400 11.6
28/04/2023
17.45
 6,353,100 17.09 17.45 17.18 216,600 27,400 3.7
27/04/2023
17.09
 5,199,300 17.05 17.36 17.05 520,400 449,200 1.4
26/04/2023
17.05
 7,850,900 17.00 17.09 16.83 882,820 291,200 11.4
25/04/2023
17.00
 7,168,900 17.18 17.40 16.96 1,735,010 1,201,900 10.3
24/04/2023
17.18
 7,087,200 17.14 17.67 17.05 1,141,800 135,800 19.6
21/04/2023
17.14
 8,123,300 17.14 17.27 17.05 1,712,130 525,000 23.1
20/04/2023
17.14
 11,634,500 17.36 17.45 16.96 766,900 754,000 0.3
19/04/2023
17.36
 18,419,600 17.84 18.11 17.36 2,638,000 663,700 38.9
18/04/2023
17.84
 10,605,300 18.02 18.11 17.71 2,096,600 641,648 29.5
17/04/2023
18.02
 5,197,600 18.06 18.15 17.89 182,500 0 3.7
14/04/2023
18.06
 8,543,300 18.15 18.24 17.93 9,100 951,400 -19.3
13/04/2023
18.15
 19,916,500 18.19 18.19 17.80 871,000 875,000 -0.1
12/04/2023
18.19
 8,669,800 18.50 18.55 18.19 1,038,500 787,000 5.2
11/04/2023
18.50
 9,490,100 18.41 18.59 18.24 67,200 2,508,300 -51.3
10/04/2023
18.41
 16,772,700 18.33 18.81 18.24 96,100 1,710,050 -33.7
07/04/2023
18.33
 6,415,900 18.41 18.55 18.19 142,700 500,550 -7.5
06/04/2023
18.41
 12,254,900 18.68 18.94 18.41 1,141,902 767,900 7.8
05/04/2023
18.68
 11,992,000 18.86 18.90 18.63 91,500 4,900 1.8
04/04/2023
18.86
 16,356,500 18.68 18.90 18.50 2,084,700 0 44.6
03/04/2023
18.68
 13,548,900 18.55 18.72 18.41 1,114,917 200 23.6
31/03/2023
18.55
 23,139,600 18.33 18.77 18.33 3,289,059 1,267,269 42.6
30/03/2023
18.33
 11,924,900 18.41 18.55 18.24 97,439 3,235,697 -65.6
29/03/2023
18.41
 16,599,000 18.50 18.50 18.15 570,200 4,311,900 -78.2
28/03/2023
18.50
 37,168,400 18.72 19.03 18.11 953,770 3,009,200 -43.2
27/03/2023
18.72
 29,328,600 18.63 18.99 18.50 239,500 470,000 -4.9
24/03/2023
18.63
 19,655,000 18.55 18.68 18.37 10,000 717,000 -14.9
23/03/2023
18.55
 22,821,300 18.50 18.63 18.33 300,000 953,700 -13.7
22/03/2023
18.50
 42,033,400 17.93 18.68 18.02 257,200 0 5.3
21/03/2023
17.93
 29,194,300 17.36 17.93 17.18 0 10,000 -0.9
20/03/2023
17.36
 18,939,800 17.36 17.36 17.00 12,530 464,445 -8.9
17/03/2023
17.36
 15,548,900 16.96 17.40 17.05 37,700 257,200 -4.3
16/03/2023
16.96
 4,372,800 17.45 17.45 16.96 0 5,400 -0.1
15/03/2023
17.45
 22,320,800 17.09 17.49 17.23 51,773 12,530 0.8
14/03/2023
17.09
 22,988,900 17.09 17.27 16.83 650,000 37,700 11.9
13/03/2023
17.09
 41,362,700 16.12 17.09 16.39 391,000 253,340 2.7
10/03/2023
16.12
 14,754,800 16.04 16.12 15.77 947,800 999,573 -0.9
09/03/2023
16.04
 15,264,000 15.99 16.12 15.86 0 650,000 -11.8
08/03/2023
15.99
 27,188,600 15.33 15.99 15.15 589,500 1,009,500 -7.6
07/03/2023
15.33
 13,127,900 15.07 15.60 15.24 0 0 1.4
06/03/2023
15.07
 13,129,000 14.98 15.42 15.02 82,500 0 1.4

Chính sách bảo mật | Điều khoản sử dụng |