Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

28.25
0.75
(2.73%)
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
(2025-11-17) 		-0.60 -2.14% 346,030,900 37,279,700 1,080.7
26.55
30.25
28.25
2 tháng
(2025-10-17) 		-4.45 -13.93% 856,291,400 43,369,900 1,244.7
26.55
31.95
28.25
3 tháng
(2025-09-17) 		-3.50 -11.29% 1,641,159,900 4,334,400 2.1
26.55
33.70
28.25
6 tháng
(2025-06-19) 		9 48.65% 4,483,435,900 3,143,244 -1,659.5
18.35
38.65
28.25
12 tháng
(2024-12-23) 		9.05 49.06% 6,891,906,900 -33,019,795 -2,440.0
15.53
38.65
28.25
24 tháng
(2023-12-27) 		10.40 60.81% 11,446,308,700 -231,421,774 -6,155.7
15.53
38.65
28.25
36 tháng
(2023-01-03) 		11.20 68.71% 15,178,632,100 -358,060,169 -8,738.4
14.71
38.65
28.25
60 tháng
(2021-01-11) 		16.01 139.41% 22,518,617,600 -541,365,994 -17,711.4
9.68
38.65
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2022
14.80
 17,447,600 14.98 15.46 14.10 0 0 0.0
03/10/2022
14.98
 24,720,900 15.86 15.86 14.76 200 0 0.0
30/09/2022
15.86
 15,853,300 15.86 16.08 15.07 600 400 0.0
29/09/2022
15.86
 5,605,100 16.30 16.56 15.86 22,100 20,000 0.0
28/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
28/09/2022
16.30
 10,527,500 16.10 16.52 16.12 50,000 50,200 -0.0
27/09/2022
16.09
 12,957,000 16.21 16.45 15.95 110,000 110,600 -0.0
26/09/2022
16.21
 17,753,300 16.89 16.89 15.89 0 2,100 -0.1
23/09/2022
16.89
 9,847,300 17.21 17.39 16.86 0 0 0.0
22/09/2022
17.21
 8,541,400 17.33 17.42 16.98 16 0 0.0
21/09/2022
17.33
 12,579,500 17.62 17.62 17.09 195,000 195,000 0
20/09/2022
17.62
 12,528,400 17.56 17.80 17.33 0 0 0.1
19/09/2022
17.56
 14,967,200 17.94 18.21 17.50 3,500 16 0.1
16/09/2022
17.94
 16,945,700 17.80 18.33 17.86 17 0 0.0
15/09/2022
17.80
 9,271,800 17.80 18.06 17.80 83 0 -0.0
14/09/2022
17.80
 15,232,600 17.92 17.92 17.50 2,638 3,500 0
13/09/2022
17.92
 6,754,100 17.89 18.03 17.83 0 17 0
12/09/2022
17.89
 7,759,400 17.92 18.30 17.86 0 83 0
09/09/2022
17.92
 17,656,800 17.56 18.09 17.56 0 0 0
08/09/2022
17.56
 10,654,300 17.80 17.92 17.56 200,000 200,000 0
07/09/2022
17.80
 18,602,000 18.44 18.44 17.80 350,000 350,000 0
06/09/2022
18.44
 11,575,500 18.39 18.68 18.30 334,800 334,800 0
05/09/2022
18.39
 11,936,400 18.68 18.68 18.36 5,100 0 0.2
31/08/2022
18.68
 8,456,400 18.41 18.68 18.30 0 0 0.0
30/08/2022
18.41
 9,111,400 18.33 18.80 18.33 1,300 0 0.0
29/08/2022
18.33
 17,970,200 18.56 18.56 17.97 0 5,100 -0.2
26/08/2022
18.56
 15,131,200 18.77 19.15 18.39 0 0 0.1
25/08/2022
18.77
 17,456,000 18.44 19.00 18.53 5,900 1,300 0.1
24/08/2022
18.44
 12,754,800 18.33 18.56 18.24 0 6,200 -0.2
23/08/2022
18.33
 8,849,600 18.36 18.36 17.92 0 0 -0.2
22/08/2022
18.36
 13,398,800 18.36 18.56 18.18 100 5,900 -0.2
19/08/2022
18.36
 31,776,400 17.65 18.68 17.65 0 0 0
18/08/2022
17.65
 11,851,100 17.71 17.83 17.59 1,340,000 1,340,000 0
17/08/2022
17.71
 10,393,600 17.71 17.92 17.65 10,000 100 0.3
16/08/2022
17.71
 10,232,300 17.83 17.83 17.59 502,000 500,000 0.1
15/08/2022
17.83
 11,208,300 17.56 17.89 17.62 3,000 0 0.1
12/08/2022
17.56
 8,700,500 17.39 17.56 17.27 400,000 410,000 -0.3
11/08/2022
17.39
 15,022,600 17.68 17.92 17.39 500,000 502,000 -0.1
10/08/2022
17.68
 10,950,100 17.77 17.83 17.59 0 3,000 -0.1
09/08/2022
17.77
 20,344,900 17.62 18.09 17.62 102,000 102,000 0
08/08/2022
17.62
 17,182,600 17.24 17.62 17.15 0 0 0
05/08/2022
17.24
 12,186,100 17.27 17.33 17.00 100,000 100,000 0
04/08/2022
17.27
 18,168,400 17.03 17.59 17.06 750,000 750,000 0
03/08/2022
17.03
 13,033,100 17.06 17.12 16.83 500,000 500,000 0
02/08/2022
17.06
 11,967,000 17.09 17.21 16.89 0 0 0
01/08/2022
17.09
 12,729,400 16.86 17.09 16.77 50,000 50,000 0
29/07/2022
16.86
 12,985,400 16.68 16.86 16.62 566,300 566,300 0
28/07/2022
16.68
 18,936,300 16.27 16.92 16.33 1,150,000 1,150,000 0
27/07/2022
16.27
 6,395,800 16.27 16.30 16.12 2,046,200 2,046,200 0
26/07/2022
16.27
 7,418,900 16.24 16.48 16.18 0 0 3.3
25/07/2022
16.24
 7,813,800 16.53 16.53 16.24 0 0 3.3
22/07/2022
16.53
 7,270,700 16.56 16.74 16.51 189,400 189,400 3.3
21/07/2022
16.56
 9,258,800 16.53 16.65 16.45 0 0 3.3
20/07/2022
16.53
 9,698,300 16.45 16.71 16.51 0 0 3.3
19/07/2022
16.45
 6,233,900 16.53 16.53 16.30 0 0 3.3
18/07/2022
16.53
 7,537,400 16.59 16.83 16.53 0 0 3.3
15/07/2022
16.59
 8,732,200 16.48 16.65 16.48 0 0 3.3
14/07/2022
16.48
 9,794,300 16.30 16.51 16.15 0 0 3.3
13/07/2022
16.30
 10,535,300 16.30 16.56 16.18 0 0 3.3
12/07/2022
16.30
 8,383,200 16.15 16.56 16.12 0 0 3.3
11/07/2022
16.15
 8,474,400 16.80 16.80 16.15 0 0 3.3
08/07/2022
16.80
 7,340,400 16.98 17.12 16.77 875,000 875,700 3.3
07/07/2022
16.98
 7,855,100 16.92 17.06 16.71 0 0 3.3
06/07/2022
16.92
 5,589,500 17.33 17.36 16.92 383,800 270,700 3.3
05/07/2022
17.33
 11,408,500 17.15 17.53 17.15 0 0 -157.3
04/07/2022
17.15
 8,848,600 17.09 17.33 16.95 0 0 -157.3
01/07/2022
17.09
 7,028,900 17.03 17.24 16.51 0 5,405,600 -157.3
30/06/2022
17.03
 7,880,400 17.62 17.74 17.03 0 4,700 -0.1
29/06/2022
17.62
 8,388,900 17.62 17.77 17.33 0 0 0
28/06/2022
17.62
 12,179,100 16.98 17.83 16.74 0 0 0
27/06/2022
16.98
 5,872,800 16.53 17.09 16.59 0 0 0
24/06/2022
16.53
 3,607,300 16.71 16.89 16.53 0 0 0
23/06/2022
16.71
 4,754,900 16.68 16.77 16.42 189,400 189,400 0
22/06/2022
16.68
 7,054,900 15.98 17.00 16.15 0 0 0
21/06/2022
15.98
 7,203,800 15.92 16.42 15.74 0 0 0
20/06/2022
15.92
 9,859,300 16.39 16.45 15.57 0 0 0
17/06/2022
16.39
 12,547,400 17.03 17.03 16.04 780,000 780,000 0
16/06/2022
17.03
 5,252,400 16.95 17.27 17.00 0 0 0
15/06/2022
16.95
 12,843,800 16.95 17.27 16.21 0 0 0
14/06/2022
16.95
 11,517,000 16.89 17.15 16.56 0 0 0
13/06/2022
16.89
 20,960,500 18.15 18.15 16.89 654,000 654,000 0
10/06/2022
18.15
 9,656,300 18.50 18.65 18.15 200,000 200,000 0
09/06/2022
18.50
 9,402,900 18.68 18.77 18.50 0 2,000 -0.1
08/06/2022
18.68
 19,013,900 17.89 18.77 17.77 0 0 0
07/06/2022
17.89
 7,824,600 17.97 18.03 17.50 0 0 0
06/06/2022
17.97
 7,703,100 18.06 18.33 17.83 365,000 365,800 -0.0
03/06/2022
18.06
 7,124,300 17.77 18.06 17.71 0 66,100 -2.0
02/06/2022
17.77
 9,005,500 18.12 18.18 17.68 0 1,000 -0.0
01/06/2022
18.12
 10,029,300 18.21 18.33 17.86 0 67,500 -2.1
31/05/2022
18.21
 10,284,800 18.56 18.56 18.09 3,025,400 3,027,400 -0.1
30/05/2022
18.56
 11,854,000 18.27 18.56 18.24 51,500 51,500 0
27/05/2022
18.27
 10,558,700 18.24 18.39 18.06 52,000 52,000 0
26/05/2022
18.24
 8,627,400 18.50 18.65 18.24 0 300 -0.0
25/05/2022
18.50
 12,839,500 17.62 18.50 17.74 0 0 0.3
24/05/2022
17.62
 9,892,000 17.21 17.74 17.15 0 0 0.3
23/05/2022
17.21
 11,050,700 17.97 18.09 17.15 10,000 0 0.3
20/05/2022
17.97
 7,415,500 17.89 18.18 17.80 40,000 40,000 0
19/05/2022
17.89
 9,190,800 18.18 18.18 17.59 165,000 165,000 0
18/05/2022
18.18
 11,877,200 18.21 18.88 18.03 0 10,000 -0.3
17/05/2022
18.21
 10,387,900 17.03 18.21 17.00 0 0 0.0
16/05/2022
17.03
 12,267,800 17.03 17.94 17.03 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |