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)
29/11/2021
23.17
 25,498,200 23.65 23.65 22.93 0 3,149,700 0
26/11/2021
23.65
 44,749,100 22.93 23.83 23.05 0 14,469,100 -563.8
25/11/2021
22.93
 32,485,400 22.50 23.23 22.57 0 9,100,000 -345.8
24/11/2021
22.50
 35,983,800 21.87 22.69 21.66 0 7,911,700 -292.2
23/11/2021
21.87
 7,528,100 22.14 22.38 21.78 0 2,860,000 -104.1
22/11/2021
22.14
 17,052,800 21.84 22.72 21.66 0 4,631,200 -170.8
19/11/2021
21.84
 19,584,000 21.36 22.20 21.03 0 4,973,358 -179.7
18/11/2021
21.36
 12,144,300 21.81 21.84 21.36 0 1,550,200 -55.4
17/11/2021
21.81
 11,946,000 21.81 22.02 21.63 0 3,099,100 -111.9
16/11/2021
21.81
 9,094,400 21.81 22.32 21.66 0 100 -0.0
15/11/2021
21.81
 10,094,400 22.17 22.17 21.75 0 234,300 -8.5
12/11/2021
22.17
 6,948,500 22.02 22.32 21.69 0 200,000 -7.2
11/11/2021
22.02
 9,202,600 22.14 22.35 21.45 0 155,000 -5.7
10/11/2021
22.14
 6,277,200 22.35 22.44 22.08 0 451,800 0
09/11/2021
22.35
 10,137,900 22.66 22.75 22.35 0 80,000 -3.0
08/11/2021
22.66
 8,065,600 22.90 23.05 22.63 0 0 0
05/11/2021
22.90
 4,384,700 22.93 23.20 22.84 0 0 0
04/11/2021
22.93
 4,579,500 23.17 23.26 22.87 0 0 0
03/11/2021
23.17
 17,622,200 22.66 23.53 22.63 0 2,000 -0.1
02/11/2021
22.66
 5,691,000 22.66 22.75 22.54 0 0 0
01/11/2021
22.66
 6,479,400 22.96 23.14 22.63 0 0 0
29/10/2021
22.96
 7,850,700 23.29 23.53 22.87 0 0 0
28/10/2021
23.29
 10,666,700 22.90 23.29 22.90 0 3,000 -0.1
27/10/2021
22.90
 6,771,900 22.35 23.02 22.35 0 0 0
26/10/2021
22.35
 5,707,200 22.32 22.35 21.84 0 75,000 -2.7
25/10/2021
22.32
 8,556,600 22.44 22.44 22.14 0 0 0
22/10/2021
22.44
 6,945,900 22.66 22.87 22.44 0 0 0
21/10/2021
22.66
 8,996,800 23.11 23.23 22.66 0 390,100 -14.8
20/10/2021
23.11
 8,407,100 23.23 23.41 22.78 0 500,000 -19.1
19/10/2021
23.23
 10,105,300 23.17 23.32 23.02 0 138,000 -5.3
18/10/2021
23.17
 15,081,500 22.63 23.53 22.63 0 0 0
15/10/2021
22.63
 11,593,400 22.29 22.69 22.23 0 107,000 -4.0
14/10/2021
22.29
 8,081,300 22.23 22.29 22.02 0 277,000 -10.2
13/10/2021
22.23
 5,638,900 22.14 22.26 21.90 0 50,000 -1.8
12/10/2021
22.14
 6,415,500 22.20 22.32 21.87 0 0 0
11/10/2021
22.20
 10,741,700 21.66 22.20 21.42 0 12,100 0
08/10/2021
21.66
 6,885,300 21.51 21.72 21.30 0 460,000 -16.3
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/62.15 (Volume + 62.15%, Ratio=0.62)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17.848 (Volume + 17.85%, Ratio=0.18)
07/10/2021
21.51
 12,448,200 20.65 21.66 21.06 0 100,000 -3.5
06/10/2021
20.65
 16,536,400 20.98 21.02 20.45 0 1,100 -0.1
05/10/2021
20.98
 8,952,200 21.12 21.12 20.92 0 0 0
04/10/2021
21.12
 11,432,400 21.42 21.42 20.68 0 0 0
01/10/2021
21.42
 8,924,700 22.09 22.09 21.35 152,250 152,250 0
30/09/2021
22.09
 6,847,300 22.12 22.29 21.92 0 500 -0.0
29/09/2021
22.12
 6,609,400 22.39 22.39 21.99 0 40,200 -2.7
28/09/2021
22.39
 6,959,900 22.46 22.46 21.96 0 160,800 -10.7
27/09/2021
22.46
 9,520,500 22.46 22.89 22.39 0 6,000 -0.4
24/09/2021
22.46
 4,296,300 22.46 22.56 22.36 0 20,800 -1.4
23/09/2021
22.46
 5,168,200 22.39 22.66 22.22 0 2,000 -0.1
22/09/2021
22.39
 4,623,100 22.42 22.46 22.12 0 8,100 -0.5
21/09/2021
22.42
 6,883,800 22.63 22.69 22.29 0 1,000 -0.1
20/09/2021
22.63
 8,121,300 22.46 23.06 22.49 0 0 0
17/09/2021
22.46
 13,065,500 21.79 22.59 21.92 0 0 0
16/09/2021
21.79
 4,700,400 21.42 21.79 21.52 0 0 0
15/09/2021
21.42
 4,153,000 21.42 21.49 21.15 0 0 0
14/09/2021
21.42
 6,174,200 21.72 21.72 21.35 0 700,100 -45.0
13/09/2021
21.72
 7,447,900 21.65 22.12 21.69 0 0 0
10/09/2021
21.65
 10,239,100 21.25 21.92 21.32 0 600 -0.0
09/09/2021
21.25
 6,166,500 20.78 21.29 20.78 0 0 0
08/09/2021
20.78
 5,217,900 21.29 21.35 20.78 0 300,000 -18.8
07/09/2021
21.29
 10,516,500 20.48 21.39 20.51 0 0 0
06/09/2021
20.48
 4,629,400 20.61 20.72 20.41 0 11,200 -0.7
01/09/2021
20.61
 6,559,200 20.65 20.78 20.35 0 100,000 -6.2
31/08/2021
20.65
 5,355,800 20.65 20.82 20.58 0 100,000 -6.2
30/08/2021
20.65
 4,085,900 20.51 20.78 20.48 0 20,200 -1.2
27/08/2021
20.51
 6,435,800 20.38 20.51 20.04 0 290,000 -17.6
26/08/2021
20.38
 4,178,000 20.58 20.78 20.35 0 380,000 -23.4
25/08/2021
20.58
 3,674,100 20.45 20.68 20.38 0 227,400 -13.9
24/08/2021
20.45
 8,345,400 20.31 20.82 20.25 0 300,000 -18.4
23/08/2021
20.31
 9,160,600 20.95 20.95 20.31 0 311,000 -19.1
20/08/2021
20.95
 15,943,000 21.65 21.65 20.45 0 0 0
19/08/2021
21.65
 12,087,300 21.45 21.65 21.15 0 201,900 -12.8
18/08/2021
21.45
 14,072,500 21.82 21.82 21.32 0 256,500 -16.5
17/08/2021
21.82
 11,377,300 21.99 22.26 21.62 0 1,700 -0.1
16/08/2021
21.99
 15,639,700 21.32 22.39 21.42 0 391,300 -25.6
13/08/2021
21.32
 15,126,300 20.75 21.32 21.02 0 40,100 0
12/08/2021
20.75
 9,887,800 20.51 20.98 20.55 0 0 0
11/08/2021
20.51
 13,475,100 20.28 20.75 20.28 0 20,800 -1.3
10/08/2021
20.28
 6,199,800 20.45 20.61 20.15 0 200,000 -12.1
09/08/2021
20.45
 8,858,800 20.31 20.55 20.11 0 201,900 -12.2
06/08/2021
20.31
 11,940,900 20.72 20.78 20.31 0 200,000 -12.3
05/08/2021
20.72
 8,050,400 20.28 20.72 20.21 0 102,400 -6.3
04/08/2021
20.28
 8,030,500 20.38 20.51 20.25 0 207,900 -12.6
03/08/2021
20.38
 8,690,200 20.25 20.41 20.18 0 0 0
02/08/2021
20.25
 7,576,200 20.45 20.61 20.25 0 3,900 -0.2
30/07/2021
20.45
 15,637,500 19.34 20.45 19.34 0 600 -0.0
29/07/2021
19.34
 8,593,600 18.87 19.51 19.11 0 150,000 -8.6
28/07/2021
18.87
 4,633,700 19.11 19.14 18.87 0 40,000 -2.3
27/07/2021
19.11
 12,908,100 19.01 19.54 18.97 0 478,100 -27.4
26/07/2021
19.01
 9,337,800 19.61 19.61 18.94 0 3,300 -0.2
23/07/2021
19.61
 11,176,300 20.38 20.45 19.61 0 600 -0.0
22/07/2021
20.38
 6,636,500 20.21 20.55 20.01 0 27,900 -1.7
21/07/2021
20.21
 7,778,100 20.31 20.68 20.21 0 53,100 -3.2
20/07/2021
20.31
 11,652,900 20.11 20.45 19.61 0 100 -0.0
19/07/2021
20.11
 17,012,800 21.62 21.62 20.11 0 144,300 -9.0
16/07/2021
21.62
 15,478,800 21.45 21.89 21.55 0 2,100 -0.1
15/07/2021
21.45
 17,772,800 20.61 22.02 20.45 0 230,800 -14.6
14/07/2021
20.61
 22,403,200 21.45 21.45 20.15 0 2,024,100 -124.6
13/07/2021
21.45
 17,823,800 21.45 21.79 20.72 0 320,600 -20.3
12/07/2021
21.45
 22,323,700 23.06 23.06 21.45 0 356,500 -23.2
09/07/2021
23.06
 21,204,600 23.23 23.56 22.46 0 567,500 -39.0

Chính sách bảo mật | Điều khoản sử dụng |