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)
08/07/2021
23.23
 19,600,100 23.70 23.87 23.23 0 745,700 0
07/07/2021
23.70
 16,762,200 23.80 23.97 23.16 0 810,200 -57.0
06/07/2021
23.80
 33,237,000 24.37 24.57 23.80 0 1,271,800 -92.0
05/07/2021
24.37
 23,568,800 24.17 24.44 23.97 0 586,000 0
02/07/2021
24.17
 31,892,600 23.60 24.20 23.63 0 3,130,000 -223.5
01/07/2021
23.60
 30,912,800 22.69 23.63 22.66 0 4,869,800 -338.2
30/06/2021
22.69
 15,417,000 22.42 22.79 22.46 0 4,058,300 -273.8
29/06/2021
22.42
 15,695,100 22.79 22.86 22.39 0 4,404,807 -296.8
28/06/2021
22.79
 17,281,700 22.86 22.93 22.69 0 5,213,300 -354.5
25/06/2021
22.86
 11,060,600 22.99 23.13 22.76 0 816,700 -55.7
24/06/2021
22.99
 13,397,200 23.13 23.33 22.93 0 920,800 -63.3
23/06/2021
23.13
 30,671,700 22.12 23.26 22.76 0 803,500 -55.2
22/06/2021
22.12
 16,227,700 22.29 22.39 21.96 0 1,434,700 -95.0
21/06/2021
22.29
 15,519,400 22.29 22.46 22.09 0 1,038,100 -68.7
18/06/2021
22.29
 14,881,900 22.12 22.36 22.09 500,000 601,000 -6.7
17/06/2021
22.12
 15,732,600 22.39 22.39 21.79 46,320 63,200 -11.0
16/06/2021
22.39
 24,074,100 22.29 22.79 22.12 1,958,894 2,032,394 -4.9
15/06/2021
22.29
 37,834,100 23.77 23.77 22.12 790,000 2,204,700 -95.1
14/06/2021
23.77
 35,156,100 24.03 24.03 23.46 500,000 757,800 -18.2
11/06/2021
24.03
 30,016,000 24.07 24.07 23.53 300,000 312,400 -0.9
10/06/2021
24.07
 76,530,000 24.07 24.17 23.50 300,000 344,200 -3.2
09/06/2021
24.07
 33,409,200 23.97 24.20 23.50 0 279,000 -20.0
08/06/2021
23.97
 50,833,300 24.13 24.13 23.50 376,800 835,840 -32.5
07/06/2021
24.13
 45,648,300 24.03 24.13 23.30 210,300 1,958,100 -124.5
04/06/2021
24.03
 76,583,400 23.66 24.07 22.99 5,440 16,940 -8.1
03/06/2021
23.66
 59,255,200 23.53 23.73 22.83 84,700 172,700 -6.2
02/06/2021
23.53
 29,367,400 23.23 23.56 22.83 0 408,300 -28.1
01/06/2021
23.23
 46,477,100 23.20 23.53 22.53 28,000 111,400 -5.8
31/05/2021
23.20
 33,135,900 22.99 23.20 22.53 383,600 696,900 -21.6
28/05/2021
22.99
 39,912,100 22.56 23.03 22.42 115,000 115,000 0
27/05/2021
22.56
 38,641,900 22.66 22.69 22.16 0 1,232,400 -82.4
26/05/2021
22.66
 35,197,100 22.39 22.76 22.16 10,000 30,000 -13.3
25/05/2021
22.39
 31,781,000 22.36 22.63 21.92 171,770 180,670 -5.9
24/05/2021
22.36
 39,712,200 22.73 22.73 21.85 254,200 299,400 -3.0
21/05/2021
22.73
 42,798,800 22.39 22.79 21.79 0 134,900 -9.0
20/05/2021
22.39
 34,350,700 22.63 22.63 21.96 1,000,000 2,800,900 -119.0
19/05/2021
22.63
 41,305,500 22.53 22.63 21.79 1,600,000 3,565,600 -130.8
18/05/2021
22.53
 30,645,700 22.06 22.53 21.62 120,000 2,184,900 -136.2
17/05/2021
22.06
 36,478,300 22.32 22.59 21.75 1,556,100 5,985,985 -292.3
14/05/2021
22.32
 44,422,200 21.82 22.32 21.39 2,297,900 3,067,000 -53.1
13/05/2021
21.82
 25,718,500 21.45 21.96 21.22 2,906,900 2,717,900 11.7
12/05/2021
21.45
 33,403,900 21.12 21.45 20.61 4,020,700 1,517,100 155.2
11/05/2021
21.12
 24,541,400 20.88 21.29 20.61 3,456,100 655,300 175.4
10/05/2021
20.88
 36,069,200 20.61 20.98 20.11 5,874,400 5,746,100 8.1
07/05/2021
20.61
 36,308,200 20.72 20.72 20.15 4,757,000 10,816,300 -368.9
06/05/2021
20.72
 28,868,100 20.31 20.75 20.21 5,266,400 10,363,000 -311.7
05/05/2021
20.31
 21,968,300 19.94 20.65 19.68 2,210,100 293,900 114.2
04/05/2021
19.94
 24,846,500 19.61 19.94 18.84 2,280,200 5,563,800 -189.4
29/04/2021
19.61
 41,536,000 18.44 19.71 18.17 196,800 10,595,900 -579.5
28/04/2021
18.44
 17,660,900 17.83 18.44 17.70 1,314,900 2,115,700 -42.4
27/04/2021
17.83
 16,956,600 17.77 17.90 17.23 383,600 2,603,900 -116.7
26/04/2021
17.77
 18,067,600 17.10 17.93 17.23 246,900 5,392,600 -269.9
23/04/2021
17.10
 17,736,800 16.42 17.10 16.36 1,235,900 5,295,600 -203.9
22/04/2021
16.42
 18,528,500 16.59 17.26 15.44 1,102,000 4,060,700 -149.7
20/04/2021
16.59
 7,469,200 16.61 16.73 16.42 2,311,400 2,516,300 -15.2
19/04/2021
16.61
 6,235,000 16.41 16.61 16.16 564,700 1,235,700 -32.8
16/04/2021
16.41
 7,968,700 16.76 16.76 16.26 1,706,100 1,732,300 -1.1
15/04/2021
16.76
 8,588,700 16.79 17.06 16.63 1,664,800 1,944,900 -13.8
14/04/2021
16.79
 8,429,500 16.66 16.83 16.42 904,700 1,562,300 -32.7
13/04/2021
16.66
 8,737,300 16.42 16.93 16.44 4,317,500 4,067,600 12.5
12/04/2021
16.42
 12,507,000 15.82 16.54 15.92 933,900 2,933,900 -97.4
09/04/2021
15.82
 6,145,000 15.65 15.97 15.52 2,099,500 2,069,900 1.2
08/04/2021
15.65
 4,285,000 15.59 15.82 15.45 422,900 697,200 -12.7
07/04/2021
15.59
 4,134,200 15.57 15.75 15.42 0 633,900 -29.5
06/04/2021
15.57
 3,766,400 15.57 15.75 15.08 1,067,800 1,749,500 -31.7
05/04/2021
15.57
 3,162,000 15.49 15.69 15.39 2,200,000 2,622,900 -19.5
02/04/2021
15.49
 2,400,100 15.39 15.62 15.37 0 0 0
01/04/2021
15.39
 5,147,000 14.97 15.45 14.88 517,300 524,080 -3.1
31/03/2021
14.97
 2,875,600 15.07 15.07 14.82 10,000 0 0.4
30/03/2021
15.07
 3,701,300 14.92 15.17 14.82 1,545,800 1,526,200 0.9
29/03/2021
14.92
 2,731,800 14.55 14.92 14.43 7,100 0 0.3
26/03/2021
14.55
 3,505,000 14.50 14.61 13.91 0 10,000 -0.4
25/03/2021
14.50
 2,258,200 14.78 14.85 14.45 354,900 374,500 -0.8
24/03/2021
14.78
 3,766,600 14.92 14.92 14.41 350,000 357,100 -0.3
23/03/2021
14.92
 3,984,700 15.05 15.05 14.75 0 0 0
22/03/2021
15.05
 4,302,500 15.15 15.15 14.85 80,000 80,000 0
19/03/2021
15.15
 2,892,600 15.37 15.37 15.02 40,000 40,000 0
18/03/2021
15.37
 6,211,400 14.95 15.37 15.00 1,830,000 1,830,000 0
17/03/2021
14.95
 3,472,100 14.87 15.07 14.72 1,000,000 1,011,100 -0.5
16/03/2021
14.87
 5,495,600 15.02 15.02 14.55 2,057,780 2,047,880 0.4
15/03/2021
15.02
 5,081,100 14.92 15.08 14.72 2,099,800 2,099,800 0
12/03/2021
14.92
 8,652,300 14.66 15.08 14.66 6,759,700 6,759,700 0
11/03/2021
14.66
 7,863,700 14.08 14.88 14.15 3,400,000 3,409,900 -0.4
10/03/2021
14.08
 3,655,900 14.01 14.21 13.84 948,300 948,300 0
09/03/2021
14.01
 5,754,000 13.86 14.25 13.58 200,000 202,000 -0.1
08/03/2021
13.86
 3,558,200 14.01 14.25 13.71 548,000 558,000 -0.4
05/03/2021
14.01
 3,581,200 13.91 14.04 13.58 2,300,000 2,300,700 -0.0
04/03/2021
13.91
 7,501,300 13.94 14.33 13.41 1,023,800 1,023,800 0
03/03/2021
13.94
 6,067,500 13.66 13.98 13.61 200,000 200,000 0
02/03/2021
13.66
 5,150,400 13.68 13.79 13.61 500,000 515,900 -0.6
01/03/2021
13.68
 3,352,500 13.41 13.73 13.42 500 0 0.0
26/02/2021
13.41
 5,846,800 13.27 13.49 12.96 125,646 106,156 7.7
25/02/2021
13.27
 7,600,300 13.31 13.41 12.89 1,600,000 1,615,400 -0.6
24/02/2021
13.31
 4,924,100 13.58 13.78 13.24 350,000 350,500 -0.0
23/02/2021
13.58
 8,992,000 13.73 13.94 13.24 196,200 543,400 -14.3
22/02/2021
13.73
 4,886,200 13.61 14.08 13.42 45,000 46,200 -0.0
19/02/2021
13.61
 5,478,300 13.84 13.84 13.44 0 0 0
18/02/2021
13.84
 5,151,300 13.79 13.91 13.41 0 2,700 -0.1
17/02/2021
13.79
 6,880,800 12.91 13.79 13.14 0 13,700 -0.6
09/02/2021
12.91
 11,427,300 12.07 12.91 11.87 0 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |