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)
06/06/2024
16.87
 16,613,400 16.92 17.01 16.73 0 0 0
05/06/2024
16.87
 11,802,100 16.97 17.06 16.87 0 0 0
04/06/2024
16.97
 9,138,000 17.15 17.15 16.92 0 0 0
03/06/2024
17.06
 14,012,200 16.87 17.20 16.83 0 0 0
31/05/2024
16.78
 5,706,900 16.73 16.83 16.69 0 0 0
30/05/2024
16.73
 10,458,100 16.78 16.78 16.50 0 0 0
29/05/2024
16.83
 8,290,900 16.87 16.87 16.73 0 0 0
28/05/2024
16.83
 8,406,700 16.87 16.97 16.78 0 0 0
27/05/2024
16.78
 7,401,000 16.92 16.92 16.73 0 0 0
24/05/2024
16.78
 19,560,300 17.15 17.25 16.78 0 0 0
23/05/2024
17.25
 9,367,000 17.06 17.25 16.92 0 0 0
22/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
22/05/2024
17.06
 22,572,900 17.53 17.53 17.01 0 0 0
21/05/2024
17.53
 24,050,900 17.53 17.57 17.35 0 0 0
20/05/2024
17.53
 25,252,400 17.31 17.57 17.26 0 0 0
16/05/2024
17.17
 20,748,200 17.00 17.22 16.91 0 0 0
15/05/2024
16.86
 10,503,000 17.04 17.04 16.86 0 0 0
14/05/2024
16.91
 20,931,300 16.82 17.08 16.73 0 0 0
13/05/2024
16.64
 16,732,700 16.42 16.73 16.33 0 0 0
10/05/2024
16.38
 10,354,900 16.55 16.60 16.29 0 0 0
09/05/2024
16.60
 9,750,600 16.51 16.69 16.38 0 0 0
08/05/2024
16.42
 10,945,500 16.51 16.64 16.38 0 0 0
07/05/2024
16.64
 7,408,000 16.60 16.69 16.42 0 0 0
06/05/2024
16.60
 11,299,500 16.38 16.60 16.29 0 0 0
03/05/2024
16.29
 10,568,400 16.29 16.38 16.24 0 0 0
02/05/2024
16.20
 6,332,900 16.42 16.46 16.20 0 0 0
26/04/2024
16.42
 8,253,200 16.29 16.46 16.20 0 0 0
25/04/2024
16.46
 10,618,000 16.60 16.60 16.24 0 0 0
24/04/2024
16.46
 13,072,600 16.38 16.60 16.29 0 0 0
23/04/2024
16.29
 15,635,300 16.24 16.46 15.93 0 0 0
22/04/2024
16.20
 8,682,900 16.29 16.46 16.15 0 0 0
19/04/2024
16.02
 15,355,900 16.07 16.38 15.89 0 0 0
17/04/2024
16.07
 13,194,900 16.77 16.86 16.07 0 0 0
16/04/2024
16.60
 23,551,000 16.55 16.82 16.38 0 0 0
15/04/2024
16.46
 28,346,300 17.35 17.53 16.29 0 0 0
12/04/2024
17.44
 17,723,300 17.17 17.44 17.17 0 0 0
11/04/2024
17.13
 9,554,900 17.13 17.35 17.08 0 0 0
10/04/2024
17.13
 29,210,400 17.17 17.66 17.08 0 0 0
09/04/2024
17.13
 9,349,100 17.13 17.17 16.95 0 0 0
08/04/2024
17.17
 8,428,800 17.22 17.22 16.91 0 0 0
05/04/2024
17.22
 11,106,300 16.91 17.22 16.82 0 0 0
04/04/2024
17.08
 12,592,700 17.17 17.35 17.00 0 0 0
03/04/2024
17.13
 16,269,600 17.13 17.26 17.04 0 0 0
02/04/2024
17.31
 25,838,800 17.31 17.35 16.73 0 0 0
01/04/2024
17.39
 11,686,300 17.35 17.48 17.22 0 0 0
29/03/2024
17.48
 20,541,100 17.44 17.53 17.22 0 0 0
28/03/2024
17.39
 14,691,300 17.39 17.53 17.26 0 0 0
27/03/2024
17.35
 16,220,800 17.39 17.48 17.13 0 0 0
26/03/2024
17.35
 37,172,800 16.73 17.35 16.73 0 0 0
25/03/2024
16.73
 19,751,100 16.64 16.95 16.51 0 0 0
22/03/2024
16.64
 14,969,100 16.73 16.82 16.51 0 0 0
21/03/2024
16.60
 16,882,000 16.60 16.77 16.42 0 0 0
20/03/2024
16.51
 11,504,800 16.11 16.51 16.11 0 0 0
19/03/2024
16.07
 12,349,900 16.11 16.38 16.02 0 0 0
18/03/2024
16.11
 23,317,100 16.51 16.55 15.89 0 0 0
15/03/2024
16.51
 13,581,400 16.60 16.64 16.42 0 0 0
14/03/2024
16.64
 9,582,800 16.91 16.91 16.51 0 0 0
13/03/2024
16.86
 10,986,000 16.51 16.91 16.46 0 0 0
12/03/2024
16.42
 10,959,400 16.42 16.60 16.38 0 0 0
11/03/2024
16.42
 16,575,400 16.77 16.91 16.42 0 0 0
08/03/2024
16.82
 29,743,400 17.22 17.26 16.77 0 0 0
07/03/2024
17.22
 8,016,100 17.17 17.35 17.17 0 0 0
06/03/2024
17.31
 6,629,200 17.53 17.57 17.26 0 0 0
05/03/2024
17.48
 8,094,000 17.35 17.48 17.31 0 0 0
04/03/2024
17.35
 12,989,200 17.53 17.53 17.35 0 0 0
01/03/2024
17.39
 9,758,900 17.62 17.62 17.39 0 0 0
29/02/2024
17.62
 17,115,500 17.79 17.88 17.39 0 0 0
28/02/2024
17.62
 20,960,400 17.17 17.62 17.17 0 0 0
27/02/2024
17.13
 17,762,400 17.13 17.26 17.00 0 0 0
26/02/2024
17.04
 12,770,300 17.31 17.31 17.00 0 0 0
23/02/2024
17.26
 42,130,600 17.44 17.93 17.26 0 0 0
22/02/2024
17.44
 10,541,600 17.53 17.62 17.35 0 0 0
21/02/2024
17.48
 17,579,300 17.35 17.70 17.35 0 0 0
20/02/2024
17.35
 16,244,900 17.44 17.48 17.26 0 0 0
19/02/2024
17.53
 11,047,900 17.57 17.66 17.39 0 0 0
16/02/2024
17.57
 7,324,700 17.66 17.66 17.44 0 0 0
15/02/2024
17.53
 19,362,100 17.35 17.84 17.35 0 0 0
07/02/2024
17.35
 10,722,600 17.13 17.35 17.08 0 0 0
06/02/2024
17.08
 5,805,600 17.08 17.17 17.00 0 0 0
05/02/2024
17.00
 10,730,400 16.69 17.22 16.69 0 0 0
02/02/2024
16.64
 16,720,300 16.95 17.00 16.64 0 0 0
01/02/2024
16.95
 6,507,100 17.13 17.13 16.91 0 0 0
31/01/2024
17.17
 20,001,700 17.39 17.44 16.95 0 0 0
30/01/2024
17.44
 6,805,100 17.39 17.57 17.39 0 0 0
29/01/2024
17.48
 4,834,600 17.48 17.48 17.31 0 0 0
26/01/2024
17.48
 7,546,300 17.44 17.48 17.39 0 0 0
25/01/2024
17.39
 5,002,000 17.39 17.44 17.31 0 0 0
24/01/2024
17.39
 7,406,900 17.44 17.53 17.31 0 0 0
23/01/2024
17.44
 10,961,900 17.57 17.62 17.39 0 0 0
22/01/2024
17.53
 16,135,000 17.57 17.66 17.44 0 0 0
19/01/2024
17.44
 16,580,100 17.31 17.48 17.31 0 0 0
18/01/2024
17.26
 8,447,900 17.17 17.31 17.08 0 0 0
17/01/2024
17.08
 11,934,200 17.22 17.31 17.04 0 0 0
16/01/2024
17.22
 9,593,500 17.08 17.22 17.00 0 0 0
15/01/2024
17.13
 11,340,300 17.53 17.53 17.13 0 0 0
12/01/2024
17.39
 25,020,500 17.22 17.48 17.08 0 0 0
11/01/2024
17.39
 17,937,600 17.53 17.57 17.31 0 0 0
10/01/2024
17.35
 31,567,400 16.91 17.48 16.91 0 0 0
09/01/2024
16.95
 6,451,500 17.04 17.13 16.91 0 0 0
08/01/2024
17.04
 9,012,800 17.08 17.17 16.95 0 0 0
05/01/2024
17.00
 9,906,800 17.13 17.22 16.91 0 0 0

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