Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

16.55
0.05
(0.30%)
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
(2025-03-26) 		-2.85 -14.73% 483,871,500 -24,750,467 -424.0
15.95
19.35
16.50
2 tháng
(2025-02-24) 		-3.05 -15.60% 953,212,000 -36,484,506 -653.7
15.95
20.20
16.50
3 tháng
(2025-02-03) 		-2.05 -11.05% 1,167,288,900 -47,430,282 -860.7
15.95
20.20
16.50
6 tháng
(2024-10-28) 		-3.60 -17.91% 1,974,398,900 -56,921,346 -1,014.7
15.95
20.45
16.50
12 tháng
(2024-05-02) 		-0.88 -5.04% 4,772,900,600 -240,167,825 -4,469.5
15.95
20.90
16.50
24 tháng
(2023-05-08) 		-1.19 -6.74% 8,295,170,200 -383,120,208 -7,342.5
15.95
20.90
16.50
36 tháng
(2022-05-11) 		-3.65 -18.12% 12,075,410,800 -392,118,094 -7,841.2
13.26
20.90
16.50
60 tháng
(2020-05-21) 		8.22 99.29% 17,890,161,860 -565,426,478 -16,259.8
6.62
24.37
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2025
16.55
 9,938,200 16.70 16.70 16.50 1,902,700 2,384,500 -10.1
25/04/2025
16.50
 24,808,000 16.70 16.75 16.45 1,709,900 4,012,200 -38.2
24/04/2025
16.65
 12,820,700 16.80 16.95 16.65 1,246,200 2,176,100 -15.4
23/04/2025
16.70
 10,954,900 17 17 16.70 363,600 1,732,900 -23.1
22/04/2025
16.60
 30,670,500 16.60 16.80 15.55 5,197,600 6,957,768 -28.1
21/04/2025
16.70
 12,080,600 16.90 17.05 16.70 953,000 198,300 12.7
18/04/2025
16.95
 16,480,100 16.65 17.25 16.65 2,220,200 795,500 24.1
17/04/2025
16.55
 21,615,700 16.80 16.80 16.35 1,708,830 3,191,600 -24.4
16/04/2025
16.80
 13,818,200 16.85 17 16.70 925,600 1,587,900 -11.0
15/04/2025
16.90
 19,615,100 17.20 17.25 16.85 1,005,400 1,041,900 -0.7
14/04/2025
17.30
 28,905,800 17.50 17.70 17.25 1,420,800 4,606,800 -56.1
11/04/2025
17.45
 60,038,400 17 17.65 16.80 2,669,200 3,258,900 -9.9
10/04/2025
17.05
 1,665,400 17.05 17.05 17.05 87,000 189,900 -1.8
09/04/2025
15.95
 56,107,800 15.20 16.50 15.15 6,402,050 8,698,543 -36.4
08/04/2025
16.25
 24,697,900 17 17.20 16.25 337,100 3,937,624 -58.5
04/04/2025
17.45
 46,810,000 16.80 17.45 16.65 3,106,900 5,701,900 -43.6
03/04/2025
17.85
 40,611,200 18.20 18.55 17.85 1,827,100 2,706,310 -16.0
02/04/2025
19.15
 11,401,400 19.15 19.35 19.10 738,550 3,805,000 -58.8
01/04/2025
19.15
 8,728,300 19.15 19.20 19 1,594,946 3,514,246 -36.6
31/03/2025
19
 14,764,100 19.15 19.25 19 1,540,000 3,303,706 -33.6
28/03/2025
19.25
 11,134,300 19.25 19.40 19.20 2,820,600 2,324,200 9.7
27/03/2025
19.25
 6,689,600 19.25 19.45 19.25 751,650 276,700 9.2
26/03/2025
19.35
 9,453,500 19.50 19.65 19.30 885,600 244,296 12.5
25/03/2025
19.50
 11,786,900 19.65 19.70 19.45 0 0 0
24/03/2025
19.60
 16,805,100 19.50 19.65 19.25 2,665,100 2,119,500 10.8
21/03/2025
19.50
 9,370,100 19.60 19.65 19.40 0 0 0
20/03/2025
19.60
 18,739,400 19.60 19.70 19.40 3,322,700 4,439,800 -21.6
19/03/2025
19.45
 29,438,700 19.75 19.75 19.40 1,648,900 9,158,700 -146.6
18/03/2025
19.80
 25,977,100 20.25 20.30 19.80 2,772,500 3,271,500 -9.8
17/03/2025
20.20
 71,545,100 19.75 20.40 19.60 2,647,664 3,262,600 -12.2
14/03/2025
19.60
 17,673,600 19.30 19.60 19.20 3,647,665 2,018,200 31.5
13/03/2025
19.25
 16,157,500 19.65 19.65 19.20 606,100 2,968,200 -46.0
12/03/2025
19.60
 27,171,700 19.80 19.80 19.50 444,400 2,518,953 -40.7
11/03/2025
19.70
 37,545,200 19.25 19.75 19.20 899,500 2,001,200 -21.2
10/03/2025
19.40
 34,122,100 19.40 19.65 19.30 703,400 2,584,900 -36.6
07/03/2025
19.25
 20,716,400 19.20 19.45 19.15 1,374,600 1,186,100 3.6
06/03/2025
19.15
 20,891,200 19.05 19.35 19.05 2,205,100 1,280,700 17.8
05/03/2025
19
 16,030,300 19.10 19.35 19 2,269,700 1,874,800 7.7
04/03/2025
19.10
 19,237,100 19.10 19.20 18.95 370,100 893,000 -9.9
03/03/2025
19.20
 9,400,800 19.35 19.35 19.10 410,801 241,600 3.3
28/02/2025
19.30
 9,236,600 19.10 19.40 19.10 3,141,600 815,600 44.8
27/02/2025
19.30
 9,546,600 19.25 19.35 19.05 109,400 741,500 -12.1
26/02/2025
19.25
 11,212,100 19.35 19.40 19.25 1,961,300 936,697 19.8
25/02/2025
19.35
 14,015,500 19.55 19.60 19.25 505,101 1,358,020 -16.5
24/02/2025
19.55
 22,721,400 19.40 19.55 19.20 820,100 588,200 4.5
21/02/2025
19.45
 42,288,600 19.15 19.60 19.05 1,117,700 2,927,700 -35.2
20/02/2025
19.20
 18,762,900 19.10 19.30 19 513,100 1,324,029 -15.5
19/02/2025
19.05
 9,257,700 19 19.10 18.95 329,600 1,561,400 -23.4
18/02/2025
18.95
 18,113,100 18.85 19.20 18.75 854,600 1,256,700 -7.7
17/02/2025
18.85
 11,944,500 19 19.10 18.85 1,020,000 1,276,600 -4.9
14/02/2025
19
 11,535,000 19.10 19.15 19 2,638,600 57,600 49.2
13/02/2025
18.90
 8,322,600 18.90 19 18.80 1,297,700 4,346,819 -57.6
12/02/2025
18.90
 7,800,900 19 19.10 18.80 1,232,000 1,992,700 -14.3
11/02/2025
18.90
 20,352,000 18.85 19.15 18.80 947,000 1,587,600 -12.3
10/02/2025
18.85
 13,500,000 18.90 19.10 18.75 1,501,000 514,000 18.7
07/02/2025
18.95
 8,925,500 18.95 19.20 18.90 170,400 1,322,400 -21.9
06/02/2025
19.05
 9,985,800 19.10 19.20 18.95 1,199,600 2,031,500 -15.9
05/02/2025
19.05
 12,836,500 18.75 19.10 18.75 2,098,800 1,389,326 13.5
04/02/2025
18.75
 11,820,000 18.75 18.80 18.55 651,700 2,793,702 -40.0
03/02/2025
18.55
 8,631,800 18.80 18.80 18.50 654,300 2,789,800 -39.7
24/01/2025
18.90
 11,206,200 18.90 19 18.80 640,700 750,000 -2.1
23/01/2025
18.90
 26,477,400 18.50 18.90 18.40 5,740,800 5,113,800 11.8
22/01/2025
18.35
 10,799,900 18.40 18.50 18.25 618,415 2,934,100 -42.5
21/01/2025
18.40
 11,084,100 18.50 18.50 18.25 1,260,451 2,310,400 -19.2
20/01/2025
18.40
 6,430,800 18.40 18.55 18.35 1,416,500 2,938,300 -28.0
17/01/2025
18.45
 4,423,700 18.40 18.45 18.30 780,400 1,533,500 -13.8
16/01/2025
18.40
 9,492,000 18.50 18.50 18.20 615,500 2,164,900 -28.4
15/01/2025
18.40
 5,618,700 18.30 18.50 18.20 1,349,100 79,900 23.3
14/01/2025
18.15
 11,010,000 18.25 18.35 18.05 899,800 4,546,700 -66.3
13/01/2025
18.30
 8,588,900 18.45 18.50 18.25 953,100 3,071,100 -38.8
10/01/2025
18.50
 6,522,500 18.70 18.75 18.45 769,600 877,804 -2.0
09/01/2025
18.70
 3,978,900 18.90 18.90 18.65 406,801 668,900 -4.9
08/01/2025
18.85
 4,829,800 18.70 18.90 18.65 1,018,900 675,500 6.5
07/01/2025
18.70
 6,745,900 18.85 18.90 18.70 1,074,800 666,400 7.7
06/01/2025
18.80
 6,917,300 18.75 18.90 18.70 1,336,300 109,400 23.1
03/01/2025
18.75
 10,601,500 19.10 19.10 18.75 1,257,500 825,700 8.2
02/01/2025
19.15
 8,363,400 19.10 19.20 18.95 244,000 635,061 -7.4
31/12/2024
19.20
 8,163,800 19.25 19.25 19.05 127,565 172,500 -0.9
30/12/2024
19.25
 6,678,700 19.20 19.25 19.10 397,900 180,000 4.2
27/12/2024
19.25
 16,560,300 19.20 19.35 19.10 512,500 115,607 7.6
26/12/2024
19.25
 8,211,900 19.25 19.30 19.05 434,401 358,008 1.5
25/12/2024
19.20
 14,786,600 18.95 19.30 18.80 1,536,800 717,800 15.7
24/12/2024
18.95
 5,918,600 18.95 19 18.75 1,123,700 1,976,800 -16.0
23/12/2024
18.95
 7,737,800 18.95 19.15 18.90 610,000 718,800 -2.1
20/12/2024
18.90
 6,638,600 18.80 18.90 18.65 1,372,583 2,111,500 -13.8
19/12/2024
18.80
 21,112,100 18.95 18.95 18.60 656,300 5,282,300 -86.9
18/12/2024
19
 4,843,000 19 19.10 18.95 443,700 424,100 0.4
17/12/2024
18.95
 8,186,500 19.10 19.15 18.95 1,048,800 1,787,200 -14.0
16/12/2024
19.10
 6,791,900 19.15 19.20 19 158,800 1,156,900 -19.0
13/12/2024
19.15
 7,750,600 19.20 19.30 19.10 554,900 1,622,200 -20.5
12/12/2024
19.30
 23,034,300 19.25 19.55 19.15 1,186,800 2,771,500 -30.8
11/12/2024
19.25
 13,262,400 19.25 19.30 19.05 1,223,900 3,005,400 -34.2
10/12/2024
19.25
 7,241,900 19.40 19.45 19.20 807,100 1,855,900 -20.2
09/12/2024
19.40
 19,955,200 19.25 19.55 19.20 910,900 1,424,600 -10.1
06/12/2024
19.35
 11,632,800 19.50 19.50 19.30 1,469,500 879,000 11.5
05/12/2024
19.50
 31,488,800 19 19.50 18.80 1,348,700 1,353,200 -0.5
04/12/2024
19
 8,458,600 19.05 19.15 18.95 734,200 397,700 6.4
03/12/2024
19.20
 10,874,600 19.15 19.20 19 1,047,900 1,631,200 -11.1
02/12/2024
19.20
 6,324,600 19.30 19.30 19.10 1,918,800 680,300 23.7
29/11/2024
19.15
 6,008,400 19.15 19.20 19 871,800 312,300 10.7

Chính sách bảo mật | Điều khoản sử dụng |