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)
04/01/2024
17.13
 25,321,300 16.95 17.39 16.77 0 0 0
03/01/2024
16.91
 8,220,900 16.69 16.91 16.51 0 0 0
02/01/2024
16.69
 8,798,600 17.00 17.00 16.69 0 0 0
29/12/2023
17.00
 17,010,800 16.64 17.00 16.55 0 0 0
28/12/2023
16.64
 10,315,400 16.38 16.64 16.33 0 0 0
27/12/2023
16.38
 7,673,900 16.38 16.46 16.24 0 0 0
26/12/2023
16.38
 8,402,900 16.38 16.42 16.15 0 0 0
25/12/2023
16.38
 8,637,100 16.15 16.38 16.15 0 0 0
22/12/2023
16.07
 10,359,500 16.11 16.24 15.98 0 0 0
21/12/2023
16.11
 9,592,700 16.11 16.15 15.93 0 0 0
20/12/2023
16.15
 7,715,000 16.20 16.24 15.98 0 0 0
19/12/2023
16.20
 11,907,200 16.02 16.20 15.93 0 0 0
18/12/2023
16.29
 22,104,100 16.51 16.55 15.98 0 0 0
15/12/2023
16.55
 12,092,300 16.82 16.91 16.51 0 0 0
14/12/2023
16.82
 9,433,900 17.00 17.08 16.77 0 0 0
13/12/2023
17.00
 9,962,400 17.13 17.17 16.91 0 0 0
12/12/2023
17.22
 6,823,800 17.17 17.22 17.00 0 0 0
11/12/2023
17.17
 7,675,600 17.26 17.35 17.00 0 0 0
08/12/2023
17.35
 8,339,400 17.39 17.44 17.08 0 0 0
07/12/2023
17.39
 17,158,000 17.17 17.39 16.95 0 0 0
06/12/2023
17.17
 9,473,600 17.04 17.22 16.95 0 0 0
05/12/2023
16.95
 11,505,600 17.26 17.31 16.95 0 0 0
04/12/2023
17.26
 10,850,300 17.08 17.35 17.04 0 0 0
01/12/2023
17.08
 4,871,900 17.00 17.13 16.86 0 0 0
30/11/2023
16.91
 6,750,000 17.00 17.22 16.91 0 0 0
29/11/2023
17.04
 5,477,900 17.17 17.17 17.04 0 0 0
28/11/2023
17.13
 5,746,400 17.00 17.22 16.86 0 0 0
27/11/2023
17.00
 8,007,700 17.04 17.22 16.95 0 0 0
24/11/2023
17.00
 10,847,900 16.95 17.17 16.82 0 0 0
23/11/2023
16.95
 10,595,200 17.44 17.48 16.95 0 0 0
22/11/2023
17.39
 7,319,900 17.39 17.48 17.17 0 0 0
21/11/2023
17.39
 8,679,600 17.35 17.62 17.26 0 0 0
20/11/2023
17.26
 11,870,100 16.73 17.62 16.69 0 0 0
17/11/2023
17.08
 15,196,300 17.70 17.70 16.82 0 0 0
16/11/2023
17.62
 9,904,000 17.48 17.70 17.48 0 0 0
15/11/2023
17.66
 17,930,900 17.62 17.84 17.53 0 0 0
14/11/2023
17.35
 12,703,100 17.17 17.70 17.08 0 0 0
13/11/2023
17.00
 10,465,400 17.31 17.44 16.86 0 0 0
10/11/2023
17.31
 12,157,400 17.62 17.62 17.31 0 0 0
09/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2023
17.70
 13,599,100 18.15 18.19 17.70 0 0 0
08/11/2023
18.01
 13,583,900 17.55 18.01 17.38 0 0 0
07/11/2023
17.47
 6,341,900 17.63 17.80 17.47 0 0 0
06/11/2023
17.55
 9,583,200 17.04 17.59 17.04 0 0 0
03/11/2023
16.71
 13,532,500 17.25 17.30 16.71 0 0 0
02/11/2023
17.13
 6,159,200 16.83 17.21 16.75 0 0 0
01/11/2023
16.71
 4,810,600 16.87 16.96 16.71 0 0 0
31/10/2023
16.87
 6,938,600 16.71 16.92 16.49 0 0 0
30/10/2023
16.79
 4,922,200 16.87 17.00 16.71 0 0 0
27/10/2023
17.04
 5,693,300 17.04 17.30 16.79 0 0 0
26/10/2023
17.04
 17,363,600 17.47 17.59 16.49 0 0 0
25/10/2023
17.72
 5,160,700 17.76 17.93 17.63 0 0 0
24/10/2023
17.76
 5,469,700 17.59 18.06 17.59 0 0 0
23/10/2023
17.76
 13,595,100 18.22 18.31 17.47 0 0 0
20/10/2023
18.22
 10,805,700 18.22 18.65 18.10 0 0 0
19/10/2023
18.10
 11,470,700 18.73 18.90 18.10 0 0 0
18/10/2023
18.98
 39,738,000 18.98 19.53 18.35 0 0 0
17/10/2023
19.15
 25,974,900 18.94 19.15 18.73 0 0 0
16/10/2023
18.98
 26,096,800 18.31 18.98 18.31 0 0 0
13/10/2023
18.52
 13,714,000 18.27 18.56 18.06 0 0 0
12/10/2023
18.44
 10,399,300 18.48 18.48 18.22 0 0 0
11/10/2023
18.39
 8,928,600 18.22 18.39 18.06 0 0 0
10/10/2023
18.22
 11,693,200 18.01 18.22 17.97 0 0 0
09/10/2023
18.06
 13,601,600 17.72 18.06 17.51 0 0 0
06/10/2023
17.68
 8,351,000 17.68 17.76 17.47 0 0 0
05/10/2023
17.55
 5,682,000 17.63 17.80 17.55 0 0 0
04/10/2023
17.72
 6,975,100 17.30 17.93 17.30 0 0 0
03/10/2023
17.72
 12,856,900 18.14 18.22 17.47 0 0 0
02/10/2023
18.39
 11,272,900 18.22 18.39 18.06 0 0 0
29/09/2023
18.31
 8,454,600 17.97 18.31 17.80 0 0 0
28/09/2023
17.89
 13,128,800 17.51 18.06 17.34 0 0 0
27/09/2023
17.72
 12,676,000 17.30 17.72 17.13 0 0 0
26/09/2023
17.25
 18,954,700 17.38 17.47 17.09 0 0 0
25/09/2023
17.21
 14,432,900 17.89 17.97 17.21 0 0 0
22/09/2023
17.93
 19,598,000 17.89 18.01 17.59 0 0 0
21/09/2023
18.27
 10,971,400 18.31 18.48 18.27 0 0 0
20/09/2023
18.48
 14,203,800 18.39 18.60 18.18 0 0 0
19/09/2023
18.48
 13,549,100 18.60 18.69 18.22 0 0 0
18/09/2023
18.69
 17,640,000 18.98 18.98 18.48 0 0 0
15/09/2023
19.03
 24,180,400 18.94 19.11 18.73 0 0 0
14/09/2023
18.90
 23,071,700 18.90 19.07 18.56 0 0 0
13/09/2023
18.94
 30,576,700 18.82 19.03 18.60 0 0 0
12/09/2023
18.82
 19,787,600 18.48 18.82 18.31 0 0 0
11/09/2023
18.48
 38,037,700 18.65 18.82 18.14 0 0 0
08/09/2023
18.39
 16,766,200 18.35 18.48 18.31 0 0 0
07/09/2023
18.35
 20,570,900 18.48 18.65 18.31 0 0 0
06/09/2023
18.39
 23,267,300 17.93 18.39 17.63 0 0 0
05/09/2023
17.72
 14,495,100 17.89 17.97 17.68 0 0 0
31/08/2023
17.68
 14,336,300 17.55 17.76 17.47 0 0 0
30/08/2023
17.55
 9,352,600 17.63 17.63 17.38 0 0 0
29/08/2023
17.59
 16,213,200 17.17 17.63 17.09 0 0 0
28/08/2023
17.13
 11,608,800 17.04 17.21 16.96 0 0 0
25/08/2023
17.04
 16,068,000 17.25 17.34 16.87 0 0 0
24/08/2023
17.30
 9,969,500 17.09 17.30 17.00 0 0 0
23/08/2023
17.09
 14,416,600 17.51 17.59 17.09 0 0 0
22/08/2023
17.38
 21,183,300 17.51 17.59 16.92 0 0 0
21/08/2023
17.55
 12,657,600 17.38 17.72 17.21 0 0 0
18/08/2023
17.38
 34,224,900 18.56 18.60 17.38 0 0 0
17/08/2023
18.69
 15,635,100 18.98 19.11 18.69 0 0 0
16/08/2023
18.90
 39,587,900 18.48 19.07 18.27 0 0 0
15/08/2023
18.56
 18,407,400 18.52 18.56 18.27 0 0 0

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