Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.95
0.20
(1.07%)
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
(2024-08-20) 		0.15 0.81% 386,245,500 -56,725,244 -1,059.0
18.15
19
18.75
2 tháng
(2024-07-22) 		-0.05 -0.27% 698,377,800 -86,476,269 -1,598.8
17.85
19
18.75
3 tháng
(2024-06-21) 		-0.85 -4.34% 1,209,741,100 -106,600,016 -1,982.9
17.85
19.60
18.75
6 tháng
(2024-03-25) 		0.80 4.48% 2,328,289,200 -161,171,852 -2,998.6
17.19
19.70
18.75
12 tháng
(2023-09-25) 		0.29 1.56% 3,858,819,300 -240,198,935 -4,544.5
17.19
20.54
18.75
24 tháng
(2022-09-30) 		2.46 15.10% 8,118,848,700 -321,594,359 -6,209.7
13.26
20.54
18.75
36 tháng
(2021-10-05) 		-2.23 -10.64% 11,522,326,200 -404,308,753 -9,265.2
13.26
24.10
18.75
60 tháng
(2019-10-16) 		11.19 148.06% 15,565,027,170 -499,838,095 -14,995.9
5.68
24.37
18.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
21.69
 12,469,900 21.96 21.99 21.36 0 100 -0.0
26/04/2022
21.96
 22,646,100 20.66 22.08 19.97 130,000 130,000 0
25/04/2022
20.66
 32,739,600 22.20 22.29 20.66 0 6,200 -0.2
22/04/2022
22.20
 22,705,300 21.42 22.44 21.36 0 100 -0.0
21/04/2022
21.42
 18,919,400 21.24 22.02 20.82 50,000 50,000 0
20/04/2022
21.24
 21,334,600 21.60 21.87 21.24 0 0 0
19/04/2022
21.60
 24,120,700 22.11 22.60 21.54 50,000 50,000 0
18/04/2022
22.11
 28,756,000 23.23 23.29 22.11 200,000 200,000 0
15/04/2022
23.23
 29,772,100 23.83 23.95 22.75 1,999,000 50,000 0
14/04/2022
23.83
 23,375,700 23.53 24.50 23.47 0 4,000 -0.2
13/04/2022
23.53
 25,270,100 23.53 23.80 22.93 0 7,500 -0.3
12/04/2022
23.53
 25,203,900 23.41 24.25 23.53 0 2,061,000 -81.6
08/04/2022
23.41
 23,996,600 24.01 24.16 23.41 0 0 0
07/04/2022
24.01
 31,583,800 24.10 24.77 24.01 0 41,900 -1.7
06/04/2022
24.10
 41,068,500 23.11 24.25 22.84 353,100 355,700 -0.1
05/04/2022
23.11
 15,772,700 23.53 23.65 23.02 0 0 0
04/04/2022
23.53
 24,503,700 23.29 24.07 23.47 3,300 19,500 -0.6
01/04/2022
23.29
 36,857,900 22.44 23.29 22.32 0 2,000 -0.1
31/03/2022
22.44
 9,162,300 22.20 22.63 22.20 0 0 0
30/03/2022
22.20
 16,622,400 21.96 22.60 21.84 0 3,500 -0.1
29/03/2022
21.96
 7,423,300 21.87 22.02 21.87 140,100 140,100 0
28/03/2022
21.87
 12,230,200 22.17 22.17 21.72 0 0 0
25/03/2022
22.17
 9,600,800 21.93 22.26 21.90 820,000 820,000 0
24/03/2022
21.93
 12,673,000 22.11 22.14 21.93 0 0 0
23/03/2022
22.11
 9,286,100 22.23 22.35 22.11 53,000 0 2.0
22/03/2022
22.23
 10,463,600 22.20 22.69 22.20 0 6,500 -0.2
21/03/2022
22.20
 6,580,000 21.87 22.26 21.78 202,100 202,100 0
18/03/2022
21.87
 9,468,400 21.99 22.14 21.84 448,500 500,000 -1.9
17/03/2022
21.99
 8,245,000 22.20 22.38 21.99 1,800 0 0.1
16/03/2022
22.20
 8,577,500 22.26 22.47 22.20 0 0 0
15/03/2022
22.26
 11,626,100 21.72 22.29 21.72 1,850,000 1,500 68.1
14/03/2022
21.72
 14,189,800 21.96 21.96 21.48 244,000 1,800 8.7
11/03/2022
21.96
 10,846,400 22.17 22.35 21.84 0 0 0
10/03/2022
22.17
 10,978,100 22.23 22.66 22.17 650,000 2,500,000 -68.7
09/03/2022
22.23
 13,754,700 22.32 22.47 22.02 0 300,000 -11.0
08/03/2022
22.32
 16,269,800 22.75 22.75 22.17 109,500 0 4.1
07/03/2022
22.75
 19,257,100 22.99 23.11 22.54 626,100 2,600 23.7
04/03/2022
22.99
 47,246,400 22.60 23.50 22.60 25,014,100 1,702,600 891.2
03/03/2022
22.60
 20,145,000 22.02 22.60 22.02 0 200,700 -7.5
02/03/2022
22.02
 29,095,300 22.78 22.78 22.02 0 626,100 -23.1
01/03/2022
22.78
 16,869,400 22.93 23.05 22.60 0 25,000 -0.9
28/02/2022
22.93
 21,335,600 23.05 23.35 22.63 0 525,000 -20.0
25/02/2022
23.05
 49,379,700 22.26 23.41 22.32 0 441,900 -16.8
24/02/2022
22.26
 35,730,400 21.66 22.44 21.48 0 44,600 -1.6
23/02/2022
21.66
 13,643,600 21.45 21.81 21.42 0 25,000 -0.9
22/02/2022
21.45
 10,692,300 21.66 21.66 21.24 0 98,600 -3.5
21/02/2022
21.66
 10,170,500 21.66 21.81 21.36 0 39,300 -1.4
18/02/2022
21.66
 9,693,800 21.90 21.90 21.54 0 90,300 -3.2
17/02/2022
21.90
 10,943,800 21.51 21.90 21.45 0 25,000 -0.9
16/02/2022
21.51
 6,911,100 21.69 21.96 21.51 0 25,000 -0.9
15/02/2022
21.69
 12,555,400 21.12 21.84 21.24 0 25,000 -0.9
14/02/2022
21.12
 19,972,100 22.08 22.08 21.12 0 25,000 -0.9
11/02/2022
22.08
 11,792,400 22.14 22.44 22.02 0 25,000 -0.9
10/02/2022
22.14
 15,375,100 22.38 22.47 21.81 0 25,000 -0.9
09/02/2022
22.38
 18,041,900 22.50 22.93 22.38 0 25,700 -1.0
08/02/2022
22.50
 22,298,900 21.90 22.87 21.78 0 460,100 -16.9
07/02/2022
21.90
 11,233,200 22.11 22.44 21.90 0 50,700 -1.8
28/01/2022
22.11
 24,088,600 21.39 22.14 21.42 0 503,100 -18.2
27/01/2022
21.39
 16,417,500 21.66 22.11 21.36 0 0 0
26/01/2022
21.66
 18,805,000 21.06 21.93 21.00 0 0 0
25/01/2022
21.06
 11,700,500 20.18 21.06 19.97 0 0 0
24/01/2022
20.18
 11,998,200 20.69 20.72 19.91 0 1,200 -0.0
21/01/2022
20.69
 9,127,100 20.48 20.97 20.24 0 265,900 -9.1
20/01/2022
20.48
 7,756,800 20.21 20.48 20.03 0 265,900 -8.9
19/01/2022
20.21
 6,515,600 20.06 20.48 20.09 0 265,900 -8.9
18/01/2022
20.06
 6,343,100 21.00 21.00 19.91 0 265,900 -8.9
17/01/2022
21.00
 4,784,600 21.03 21.18 20.97 0 265,900 -9.1
14/01/2022
21.03
 6,912,100 21.27 21.36 20.94 0 509,800 -17.9
13/01/2022
21.27
 15,856,600 21.36 21.87 21.09 0 269,800 -9.6
12/01/2022
21.36
 12,092,100 20.69 21.39 20.42 0 305,900 -10.6
11/01/2022
20.69
 9,312,300 20.76 21.00 20.51 0 345,800 -11.9
10/01/2022
20.76
 11,049,800 20.88 21.18 20.60 0 265,925 0
07/01/2022
20.88
 11,996,200 21.21 21.21 20.88 0 382,000 -13.3
06/01/2022
21.21
 14,344,800 21.42 21.42 21.06 0 700 -0.0
05/01/2022
21.42
 13,262,600 21.75 21.81 21.42 0 0 0
04/01/2022
21.75
 14,307,900 21.60 21.93 21.72 0 44,000 -1.6
31/12/2021
21.60
 11,228,400 21.36 21.84 21.39 0 0 0
30/12/2021
21.36
 9,529,200 20.97 21.45 21.03 0 31,598 -1.1
29/12/2021
20.97
 8,833,300 20.85 21.24 20.91 0 0 0
28/12/2021
20.85
 9,869,300 20.72 20.85 20.57 0 0 0
27/12/2021
20.72
 7,135,700 20.66 20.94 20.51 0 0 0
24/12/2021
20.66
 13,097,600 19.55 20.72 19.61 0 0 0
23/12/2021
19.55
 18,152,200 20.27 20.45 19.49 0 0 0
22/12/2021
20.27
 20,011,000 20.60 20.76 20.27 0 5,000 -0.2
21/12/2021
20.60
 11,683,300 20.60 20.82 20.51 0 42,800 -1.5
20/12/2021
20.60
 22,590,800 20.39 21.09 20.39 0 1,200 -0.0
17/12/2021
20.39
 27,609,900 20.33 20.76 20.33 0 10,701,000 -362.9
16/12/2021
20.33
 37,476,500 20.91 21.12 20.21 0 9,282,300 -316.4
15/12/2021
20.91
 24,972,100 21.12 21.18 20.79 0 9,930,000 -343.7
14/12/2021
21.12
 16,088,600 21.36 21.60 21.12 0 4,200,000 -148.1
13/12/2021
21.36
 11,569,800 21.60 21.78 21.30 0 1,555,851 -0.7
10/12/2021
21.60
 15,276,400 21.48 21.84 21.45 0 0 0
09/12/2021
21.48
 12,963,000 21.57 21.69 21.36 0 1,514,100 -53.8
08/12/2021
21.57
 16,491,700 21.51 21.96 21.12 0 8,000 -0.3
07/12/2021
21.51
 15,361,100 21.42 21.75 21.03 0 1,930,000 -68.2
06/12/2021
21.42
 21,344,000 21.54 21.75 20.51 0 1,000 -0.0
03/12/2021
21.54
 23,234,900 22.32 22.66 21.30 0 82,500 -3.1
02/12/2021
22.32
 10,419,400 22.87 22.90 22.32 0 0 0
01/12/2021
22.87
 19,113,100 22.75 22.87 22.29 0 0 0
30/11/2021
22.75
 20,488,900 23.17 23.47 22.50 0 37,700 -1.5

Chính sách bảo mật | Điều khoản sử dụng |