Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

19.05
-0.05
(-0.26%)
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
(2024-10-14) 		-1.55 -7.51% 435,663,200 39,799,734 808.2
19.10
20.90
19.10
2 tháng
(2024-09-13) 		0.65 3.52% 1,138,898,200 -4,843,041 -72.5
18.35
20.90
19.10
3 tháng
(2024-08-14) 		1.10 6.11% 1,508,906,600 -57,807,284 -1,059.8
18
20.90
19.10
6 tháng
(2024-05-16) 		0.68 3.69% 2,887,416,300 -152,088,714 -2,817.9
17.85
20.90
19.10
12 tháng
(2023-11-20) 		0.58 3.16% 4,439,302,200 -208,622,876 -3,870.5
17.19
20.90
19.10
24 tháng
(2022-11-23) 		5.48 40.23% 8,584,681,500 -318,665,508 -6,136.9
13.62
20.90
19.10
36 tháng
(2021-11-29) 		-4.07 -17.56% 12,136,694,000 -349,753,036 -7,270.5
13.26
24.10
19.10
60 tháng
(2019-12-09) 		12.60 193.72% 16,555,806,270 -497,096,186 -14,927.0
5.68
24.37
19.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
12.07
 8,585,000 12.40 12.40 11.56 390,000 390,000 0
05/02/2021
12.40
 5,609,800 12.27 12.44 12.17 4,200,100 4,200,000 0.0
04/02/2021
12.27
 8,271,100 11.88 12.47 11.90 20,000 1,000 0.7
03/02/2021
11.88
 7,212,700 11.11 11.88 11.23 39,800 3,000 1.2
02/02/2021
11.11
 4,539,500 10.39 11.11 10.39 74,300 50,100 0.8
01/02/2021
10.39
 8,096,300 10.06 10.61 10.06 41,300 61,300 -0.6
29/01/2021
10.06
 7,679,900 9.94 10.63 9.45 1,600 39,800 -1.1
28/01/2021
9.94
 8,709,000 10.68 10.68 9.94 341,000 364,100 -0.7
27/01/2021
10.68
 8,073,900 11.35 11.56 10.59 661,100 660,000 0.0
26/01/2021
11.35
 6,629,100 12.03 12.03 11.20 1,254,000 1,245,000 0.3
25/01/2021
12.03
 3,524,100 12.23 12.23 11.93 579,900 561,100 0.7
22/01/2021
12.23
 4,065,000 12.13 12.34 11.98 2,200 1,200 0.0
21/01/2021
12.13
 6,882,400 11.46 12.25 11.46 0 10,600 -0.4
20/01/2021
11.46
 8,073,200 11.36 11.56 10.59 14,900 20,000 -0.2
19/01/2021
11.36
 7,415,600 12.22 12.22 11.36 152,200 152,200 0.0
18/01/2021
12.22
 5,121,400 12.49 12.52 12.22 831,900 831,900 0
15/01/2021
12.49
 4,658,200 12.34 12.74 12.40 167,000 181,900 -0.6
14/01/2021
12.34
 6,531,000 11.97 12.50 11.90 169,000 169,300 -0.0
13/01/2021
11.97
 5,529,300 11.70 12.13 11.63 197,000 167,000 1.0
12/01/2021
11.70
 4,612,500 11.80 11.80 11.50 167,500 167,000 0
11/01/2021
11.80
 4,430,300 11.92 12.07 11.75 805,100 668,200 4.9
08/01/2021
11.92
 4,558,600 11.70 12.07 11.72 74,500 30,000 1.6
07/01/2021
11.70
 4,691,100 11.53 11.72 11.43 30,000 500 1.0
06/01/2021
11.53
 6,159,400 11.51 11.73 11.46 489,000 139,000 12.3
05/01/2021
11.51
 5,658,200 11.46 11.61 11.36 246,950 247,450 -0.2
04/01/2021
11.46
 8,385,500 10.89 11.46 10.91 79,000 82,000 -1.0
31/12/2020
10.89
 7,292,340 10.66 11.01 10.66 16,500 488,930 -15.2
30/12/2020
10.66
 5,655,530 10.63 10.86 10.66 15,000 69,500 -1.2
29/12/2020
10.63
 5,984,160 10.83 10.86 10.59 160,100 96,070 2.0
28/12/2020
10.83
 4,538,820 10.89 11.06 10.73 0 16,500 -0.5
25/12/2020
10.89
 6,106,960 10.56 10.89 10.36 0 15,000 -0.5
24/12/2020
10.56
 6,840,970 10.73 10.88 10.06 167,000 231,100 -2.0
23/12/2020
10.73
 5,132,140 11.06 11.06 10.39 170,370 167,000 0.1
22/12/2020
11.06
 5,859,550 11.06 11.23 10.79 523,300 175,830 11.5
21/12/2020
11.06
 5,858,030 10.61 11.23 10.76 531,000 518,100 0.4
18/12/2020
10.61
 9,700,790 9.92 10.61 10.06 830,100 3,370 25.0
17/12/2020
9.92
 9,755,270 9.82 10.14 9.74 450,000 806,300 -10.5
16/12/2020
9.82
 7,373,790 9.42 9.85 9.39 185,150 197,000 -0.4
15/12/2020
9.42
 6,064,100 9.62 9.70 9.40 870,180 1,506,140 -17.9
14/12/2020
9.62
 5,650,800 9.49 9.70 9.52 1,162,880 1,087,100 2.2
11/12/2020
9.49
 4,421,030 9.39 9.49 9.32 350,210 185,150 4.7
10/12/2020
9.39
 6,090,320 9.54 9.57 9.39 62,160 194,140 -3.7
09/12/2020
9.54
 5,329,840 9.50 9.65 9.50 591,870 345,880 7.1
08/12/2020
9.50
 4,733,470 9.42 9.57 9.42 634,030 433,210 5.8
07/12/2020
9.42
 4,444,700 9.32 9.50 9.35 411,590 330,310 2.3
04/12/2020
9.32
 7,675,980 9.49 9.57 9.32 1,627,660 567,280 30.1
03/12/2020
9.49
 8,445,590 9.28 9.54 9.22 5,149,940 584,030 128.7
02/12/2020
9.28
 7,549,440 9.35 9.39 9.18 2,002,130 372,920 45.2
01/12/2020
9.35
 10,951,390 8.98 9.39 8.83 3,467,200 394,910 83.2
30/11/2020
8.98
 9,088,440 9.05 9.15 8.98 742,750 278,500 12.6
27/11/2020
9.05
 6,241,440 9.12 9.13 8.95 993,740 763,310 6.2
26/11/2020
9.12
 7,724,470 8.95 9.12 8.87 686,160 447,830 6.4
25/11/2020
8.95
 12,314,880 8.60 8.95 8.61 541,330 474,180 1.7
24/11/2020
8.60
 8,744,090 8.55 8.72 8.46 1,359,890 1,361,250 0.0
23/11/2020
8.55
 6,795,490 8.55 8.56 7.96 1,102,460 280,300 20.9
20/11/2020
8.55
 5,233,610 8.55 8.55 8.43 641,250 202,000 11.2
19/11/2020
8.55
 11,858,880 8.35 8.58 8.35 1,269,730 446,870 20.9
18/11/2020
8.35
 7,668,540 8.38 8.45 8.33 396,490 2,313,040 -47.9
17/11/2020
8.38
 7,777,280 8.10 8.38 8.04 526,180 1,651,870 -27.4
16/11/2020
8.10
 9,138,440 8.21 8.35 8.04 304,470 1,303,470 -24.3
13/11/2020
8.21
 7,198,130 7.99 8.21 7.99 848,670 843,000 0.1
12/11/2020
7.99
 2,895,350 7.96 7.99 7.93 24,190 446,000 -10.0
11/11/2020
7.96
 5,356,460 7.96 7.99 7.86 67,500 1,143,220 -25.4

Chính sách bảo mật | Điều khoản sử dụng |