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)
14/08/2023
18.52
 11,667,300 18.48 18.56 18.39 0 0 0
11/08/2023
18.56
 12,402,500 18.52 18.56 18.18 0 0 0
10/08/2023
18.52
 19,843,500 18.60 18.60 18.18 0 0 0
09/08/2023
18.60
 21,337,900 18.65 18.73 18.31 0 0 0
08/08/2023
18.73
 13,851,300 19.11 19.11 18.73 0 0 0
07/08/2023
19.11
 20,240,800 18.94 19.41 18.82 0 0 0
04/08/2023
18.73
 15,491,700 18.39 18.73 18.22 0 0 0
03/08/2023
18.31
 15,903,700 18.52 18.56 18.22 0 0 0
02/08/2023
18.56
 17,047,500 18.52 18.77 18.31 0 0 0
01/08/2023
18.52
 25,773,800 18.69 18.73 18.27 0 0 0
31/07/2023
18.69
 19,655,800 18.69 18.77 18.48 0 0 0
28/07/2023
18.65
 18,133,600 18.35 18.65 18.22 0 0 0
27/07/2023
18.35
 17,807,700 18.39 18.44 18.14 0 0 0
26/07/2023
18.44
 17,436,600 18.39 18.48 18.18 0 0 0
25/07/2023
18.44
 26,110,300 18.48 18.86 18.39 0 0 0
24/07/2023
18.44
 24,112,900 18.14 18.48 17.97 0 0 0
21/07/2023
18.06
 28,604,200 17.68 18.10 17.55 0 0 0
20/07/2023
17.72
 19,553,900 17.38 17.72 17.30 0 0 0
19/07/2023
17.42
 22,965,200 17.72 17.72 17.42 0 0 0
18/07/2023
17.68
 37,316,000 17.25 17.80 17.13 0 0 0
17/07/2023
17.25
 34,232,500 16.96 17.30 16.92 0 0 0
14/07/2023
16.79
 17,478,700 16.92 16.96 16.54 0 0 0
13/07/2023
16.83
 16,403,200 16.79 16.83 16.58 0 0 0
12/07/2023
16.58
 13,715,900 16.87 16.87 16.58 0 0 0
11/07/2023
16.79
 19,607,100 17.13 17.13 16.71 0 0 0
10/07/2023
16.92
 15,275,400 16.83 17.00 16.71 0 0 0
07/07/2023
16.75
 8,345,400 16.54 16.75 16.45 0 0 0
06/07/2023
16.49
 16,274,900 16.83 16.96 16.49 0 0 0
05/07/2023
16.83
 20,485,400 16.79 17.13 16.79 0 0 0
04/07/2023
16.75
 7,339,700 16.75 16.83 16.66 0 0 0
03/07/2023
16.75
 9,808,600 16.75 16.87 16.66 0 0 0
30/06/2023
16.75
 12,376,000 16.79 16.87 16.66 0 0 0
29/06/2023
16.79
 18,446,100 17.13 17.25 16.79 0 0 0
28/06/2023
17.09
 16,754,200 17.04 17.17 16.92 0 0 0
27/06/2023
16.96
 14,429,100 17.25 17.25 16.96 0 0 0
26/06/2023
17.09
 16,576,800 17.30 17.30 16.83 0 0 0
23/06/2023
17.04
 42,322,900 16.62 17.21 16.58 0 0 0
22/06/2023
16.54
 12,409,600 16.66 16.75 16.54 0 0 0
21/06/2023
16.58
 8,111,300 16.45 16.58 16.37 0 0 0
20/06/2023
16.45
 14,470,100 16.41 16.49 16.24 0 0 0
19/06/2023
16.41
 12,070,100 16.49 16.58 16.24 0 0 0
16/06/2023
16.49
 33,727,700 16.75 16.96 16.45 0 0 0
15/06/2023
16.62
 9,431,000 16.66 16.75 16.49 0 0 0
14/06/2023
16.66
 25,385,000 16.54 16.96 16.49 0 0 0
13/06/2023
16.45
 9,666,700 16.62 16.66 16.37 0 0 0
12/06/2023
16.54
 8,506,300 16.62 16.62 16.33 0 0 0
09/06/2023
16.45
 9,596,000 16.54 16.54 16.28 0 0 0
08/06/2023
16.45
 16,595,600 16.79 16.92 16.45 0 0 0
07/06/2023
16.79
 16,189,900 16.87 16.96 16.66 0 0 0
06/06/2023
16.75
 14,948,300 16.66 16.87 16.62 0 0 0
05/06/2023
16.66
 13,421,500 16.96 17.00 16.66 0 0 0
02/06/2023
16.75
 24,536,300 16.54 17.04 16.49 0 0 0
01/06/2023
16.37
 9,750,400 16.28 16.37 16.20 0 0 0
31/05/2023
16.28
 7,913,900 16.49 16.49 16.24 0 0 0
30/05/2023
16.41
 8,975,200 16.45 16.45 16.33 0 0 0
29/05/2023
16.33
 7,043,800 16.20 16.41 16.20 0 0 0
26/05/2023
16.16
 6,988,000 16.28 16.28 16.12 0 0 0
25/05/2023
16.20
 7,299,200 16.33 16.41 16.20 0 0 0
24/05/2023
16.37
 8,335,700 16.58 16.62 16.37 0 0 0
23/05/2023
16.49
 7,235,600 16.66 16.71 16.45 0 0 0
22/05/2023
16.62
 12,024,200 16.28 16.62 16.28 0 0 0
19/05/2023
16.28
 6,594,600 16.28 16.37 16.20 0 0 0
18/05/2023
16.24
 7,579,700 16.28 16.45 16.20 0 0 0
17/05/2023
16.20
 12,684,600 16.54 16.58 16.20 0 0 0
16/05/2023
16.54
 7,492,900 16.79 16.79 16.54 0 0 0
15/05/2023
16.71
 13,095,400 16.71 17.04 16.66 0 0 0
12/05/2023
16.66
 7,522,200 16.71 16.75 16.49 0 0 0
11/05/2023
16.71
 6,668,100 16.54 16.75 16.54 0 0 0
10/05/2023
16.49
 8,932,500 16.45 16.54 16.41 0 0 0
09/05/2023
16.41
 4,727,700 16.49 16.54 16.37 0 0 0
08/05/2023
16.41
 5,491,600 16.41 16.58 16.37 0 0 0
05/05/2023
16.41
 5,917,600 16.54 16.79 16.41 0 0 0
04/05/2023
16.49
 7,484,200 16.49 16.71 16.45 0 0 0
28/04/2023
16.79
 8,573,200 16.49 16.79 16.45 0 0 0
27/04/2023
16.37
 5,199,300 16.33 16.62 16.33 0 0 0
26/04/2023
16.33
 7,850,900 16.28 16.37 16.12 0 0 0
25/04/2023
16.28
 7,168,900 16.62 16.66 16.24 0 0 0
24/04/2023
16.45
 7,087,200 16.41 16.92 16.33 0 0 0
21/04/2023
16.41
 8,123,300 16.33 16.54 16.33 0 0 0
20/04/2023
16.33
 12,244,000 16.58 16.71 16.24 0 0 0
19/04/2023
16.62
 18,419,600 17.25 17.34 16.62 0 0 0
18/04/2023
17.09
 10,605,300 17.25 17.34 16.96 0 0 0
17/04/2023
17.25
 5,197,600 17.25 17.38 17.13 0 0 0
14/04/2023
17.30
 8,543,300 17.38 17.47 17.17 0 0 0
13/04/2023
17.38
 19,916,500 17.42 17.42 17.04 0 0 0
12/04/2023
17.42
 8,669,800 17.72 17.76 17.42 0 0 0
11/04/2023
17.72
 9,490,100 17.63 17.80 17.47 0 0 0
10/04/2023
17.63
 16,772,700 17.63 18.01 17.47 0 0 0
07/04/2023
17.63
 7,668,500 17.63 17.76 17.42 0 0 0
06/04/2023
17.63
 12,254,900 17.89 18.14 17.63 0 0 0
05/04/2023
17.89
 11,992,000 17.97 18.10 17.84 0 0 0
04/04/2023
18.06
 16,356,500 17.89 18.10 17.72 0 0 0
03/04/2023
17.89
 13,548,900 17.84 17.93 17.63 0 0 0
31/03/2023
17.76
 23,139,600 17.55 17.97 17.55 0 0 0
30/03/2023
17.63
 15,528,600 17.72 17.76 17.47 0 0 0
29/03/2023
17.63
 16,599,000 17.63 17.63 17.38 0 0 0
28/03/2023
17.72
 37,168,400 18.06 18.22 17.34 0 0 0
27/03/2023
17.93
 29,328,600 17.84 18.18 17.72 0 0 0
24/03/2023
17.84
 19,655,000 17.76 17.89 17.59 0 0 0
23/03/2023
17.76
 22,821,300 17.72 17.84 17.55 0 0 0

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