Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

19.50
-0.20
(-1.02%)
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
(2024-10-09) 		-0.75 -3.70% 509,397,700 26,303,032 531.3
19.50
20.90
19.50
2 tháng
(2024-09-09) 		1.15 6.27% 1,166,285,500 -14,044,187 -238.9
18.15
20.90
19.50
3 tháng
(2024-08-12) 		1.35 7.44% 1,488,941,800 -55,260,584 -1,010.1
18
20.90
19.50
6 tháng
(2024-05-13) 		1.65 9.24% 2,892,338,500 -157,362,584 -2,916.7
17.85
20.90
19.50
12 tháng
(2023-11-14) 		0.89 4.78% 4,451,791,700 -208,406,376 -3,868.2
17.19
20.90
19.50
24 tháng
(2022-11-21) 		5.47 39.01% 8,569,394,600 -311,439,850 -6,012.8
13.62
20.90
19.50
36 tháng
(2021-11-24) 		-3 -13.35% 12,206,667,500 -377,792,936 -8,406.8
13.26
24.10
19.50
60 tháng
(2019-12-05) 		12.93 196.81% 16,513,945,480 -493,655,286 -14,861.6
5.68
24.37
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2020
7.88
 3,498,930 7.94 7.98 7.81 67,040 1,092,900 -24.2
05/11/2020
7.94
 4,159,850 8.11 8.13 7.91 69,120 11,840 1.4
04/11/2020
8.11
 4,114,660 8.03 8.18 8.01 168,330 5,000 3.9
03/11/2020
8.03
 5,180,160 7.98 8.08 7.96 394,430 912,950 -12.4
02/11/2020
7.98
 2,448,770 7.91 7.98 7.84 42,620 0 1.0
30/10/2020
7.91
 6,047,360 7.81 7.91 7.68 1,036,820 309,490 16.8
29/10/2020
7.81
 6,042,720 7.78 7.94 7.71 107,000 74,760 0.8
28/10/2020
7.78
 9,590,780 8.16 8.20 7.78 434,120 47,510 9.3
27/10/2020
8.16
 10,193,930 8.15 8.35 8.15 1,444,800 12,360 35.2
26/10/2020
8.15
 9,920,290 8.61 8.72 8.15 248,170 30,750 5.6
23/10/2020
8.61
 7,225,270 8.58 8.61 8.46 36,690 245,380 -5.3
22/10/2020
8.58
 8,544,500 8.41 8.58 8.38 376,720 473,980 -2.5
21/10/2020
8.41
 16,059,760 8.31 8.82 8.30 2,463,610 2,414,000 1.6
20/10/2020
8.31
 12,978,810 8.20 8.36 8.08 1,302,840 4,033,970 -67.4
19/10/2020
8.20
 7,119,110 8.25 8.33 8.16 16,800 1,961,740 -48.0
16/10/2020
8.25
 11,567,220 8.06 8.40 8.01 16,200 1,135,940 -27.4
15/10/2020
8.06
 8,354,960 8.04 8.11 7.98 766,847 2,089,737 -31.8
14/10/2020
8.04
 10,165,900 7.84 8.10 7.84 115,780 1,298,420 -28.2
13/10/2020
7.84
 2,640,580 7.84 7.89 7.79 405,660 21,000 9.0
12/10/2020
7.84
 3,568,850 7.84 7.99 7.78 227,880 39,600 4.4
09/10/2020
7.84
 3,496,030 7.86 7.91 7.78 372,420 60,000 7.3
08/10/2020
7.86
 7,614,850 7.96 8.01 7.78 82,530 100,000 -0.4
07/10/2020
7.96
 6,265,650 8.10 8.11 7.96 373,680 0 9.0
06/10/2020
8.10
 6,138,720 8.11 8.18 8.03 536,690 533,190 0.1
05/10/2020
8.11
 7,056,130 7.93 8.16 8.01 1,035,970 1,060,650 -0.6
02/10/2020
7.93
 7,817,380 8.08 8.11 7.79 500 373,680 -8.8
01/10/2020
8.08
 5,282,040 7.96 8.15 7.96 44,290 4,000 1.0
30/09/2020
7.96
 5,209,330 7.96 7.98 7.86 0 1,035,970 -24.5
29/09/2020
7.96
 11,580,400 7.98 8.21 7.94 1,000,000 1,000,500 -0.0
28/09/2020
7.98
 8,487,830 7.81 8.01 7.81 75,890 50,000 0.6
25/09/2020
7.81
 3,183,400 7.86 7.88 7.76 0 0 0
24/09/2020
7.86
 4,039,760 7.98 7.98 7.83 59,140 0 1.4
23/09/2020
7.98
 8,698,840 7.84 8.01 7.83 0 75,890 -1.8
22/09/2020
7.84
 3,202,400 7.83 7.88 7.74 0 0 0
21/09/2020
7.83
 4,397,490 7.79 7.91 7.79 440,000 540,000 -2.3
18/09/2020
7.79
 3,514,770 7.66 7.79 7.68 0 0 0
17/09/2020
7.66
 3,498,770 7.71 7.81 7.66 0 0 0
16/09/2020
7.71
 2,661,850 7.73 7.74 7.68 0 0 0
15/09/2020
7.73
 4,132,960 7.78 7.79 7.71 299,430 299,430 0
14/09/2020
7.78
 3,269,680 7.66 7.84 7.68 100,570 100,570 0
11/09/2020
7.66
 2,477,680 7.64 7.69 7.58 0 0 0
10/09/2020
7.64
 3,480,600 7.66 7.73 7.64 0 0 0
09/09/2020
7.66
 4,942,330 7.68 7.71 7.53 152,800 152,800 0
08/09/2020
7.68
 4,753,470 7.54 7.71 7.54 0 0 0
07/09/2020
7.54
 5,894,450 7.86 7.93 7.54 21,000 0 0.5
04/09/2020
7.86
 4,108,490 7.94 7.94 7.76 94,000 93,000 0.0
03/09/2020
7.94
 4,243,550 7.84 8.01 7.83 2,430 0 0.1
01/09/2020
7.84
 5,219,730 7.83 7.88 7.64 0 0 0
31/08/2020
7.83
 3,366,690 7.91 8.03 7.79 196,000 196,000 0.0
28/08/2020
7.91
 7,066,080 7.74 8.03 7.74 230,500 232,430 -0.0
27/08/2020
7.74
 3,895,810 7.68 7.76 7.64 317,660 291,000 0.6
26/08/2020
7.68
 4,447,250 7.71 7.78 7.64 1,132,100 1,133,000 -0.0
25/08/2020
7.71
 6,281,220 7.78 7.89 7.66 470 500 -0.0
24/08/2020
7.78
 7,218,650 7.34 7.78 7.47 0 27,660 -0.6
21/08/2020
7.34
 6,115,290 7.16 7.36 7.17 0 100 -0.0
20/08/2020
7.16
 3,565,530 7.17 7.26 7.14 0 470 -0.0
19/08/2020
7.17
 1,674,410 7.14 7.22 7.14 0 0 0
18/08/2020
7.14
 1,946,050 7.14 7.22 7.14 0 0 0
17/08/2020
7.14
 2,622,220 7.17 7.21 7.06 0 0 0
14/08/2020
7.17
 3,519,020 7.29 7.34 7.14 5,200 0 0.1
13/08/2020
7.29
 2,332,480 7.27 7.36 7.27 27,400 27,400 0
12/08/2020
7.27
 3,717,070 7.19 7.29 7.19 0 0 0
11/08/2020
7.19
 2,037,520 7.16 7.24 7.14 600,000 605,200 -0.1
10/08/2020
7.16
 3,389,710 7.12 7.27 7.16 0 0 0
07/08/2020
7.12
 2,371,520 7.16 7.21 7.09 0 0 0
06/08/2020
7.16
 3,045,480 7.21 7.27 7.11 3,700 0 0.1
05/08/2020
7.21
 3,364,040 7.07 7.21 7.01 1,100 1,000 0.0
04/08/2020
7.07
 3,447,430 7.02 7.24 7.02 100 800 -0.0
03/08/2020
7.02
 2,830,540 6.77 7.02 6.74 106,250 0 2.2
31/07/2020
6.77
 2,482,510 6.80 6.85 6.60 1,880,970 1,880,160 0.0
30/07/2020
6.80
 2,303,200 6.69 6.94 6.70 2,940 106,250 -2.0
29/07/2020
6.69
 3,449,970 6.94 6.94 6.50 2,940 106,250 -2.0
28/07/2020
6.94
 4,735,520 6.62 6.94 6.62 10,580 800 0.2
27/07/2020
6.62
 6,466,340 7.11 7.11 6.62 0 1,000 -0.0
24/07/2020
7.11
 6,808,310 7.54 7.54 7.02 170,550 173,500 -0.1
23/07/2020
7.54
 2,381,770 7.53 7.54 7.41 0 1,000,000 -21.5
22/07/2020
7.53
 2,218,260 7.63 7.68 7.49 130 160 -0.0
21/07/2020
7.63
 1,824,020 7.61 7.66 7.54 2,960 10,400 -0.2
20/07/2020
7.61
 2,940,660 7.73 7.81 7.61 2,456,280 2,456,280 0
17/07/2020
7.73
 5,084,760 7.58 7.78 7.53 15,290 150 0.3
16/07/2020
7.58
 1,943,770 7.54 7.58 7.51 5,160 2,960 0.0
15/07/2020
7.54
 2,201,940 7.44 7.64 7.54 1,400 0 0.0
14/07/2020
7.44
 3,437,110 7.49 7.51 7.34 550 15,290 -0.3
13/07/2020
7.49
 2,564,770 7.59 7.69 7.44 0 5,110 -0.1
10/07/2020
7.59
 2,240,110 7.66 7.73 7.56 23,370 23,370 0
09/07/2020
7.66
 4,798,980 7.34 7.69 7.39 107,130 2,000 2.3
08/07/2020
7.34
 1,670,440 7.27 7.36 7.21 0 0 0
07/07/2020
7.27
 2,029,580 7.37 7.47 7.26 1,283,462 1,283,462 0
06/07/2020
7.37
 2,037,820 7.14 7.41 7.14 500 125,680 -2.8
03/07/2020
7.14
 938,470 7.19 7.21 7.12 0 0 0
02/07/2020
7.19
 1,662,300 7.24 7.27 7.11 0 0 0
01/07/2020
7.24
 2,251,530 6.85 7.24 6.80 0 500 -0.0
30/06/2020
6.85
 2,998,040 7.04 7.17 6.79 123,000 120,800 0.0
29/06/2020
7.04
 4,380,250 7.37 7.37 6.99 123,000 120,800 0.0
26/06/2020
7.37
 1,451,880 7.37 7.51 7.31 123,000 120,800 0.0
25/06/2020
7.37
 2,302,810 7.47 7.47 7.31 34,840 0 0.8
24/06/2020
7.47
 2,522,610 7.63 7.64 7.44 4,590 0 0.1
23/06/2020
7.63
 2,034,230 7.61 7.66 7.51 990 3,000 -0.0
22/06/2020
7.61
 2,070,530 7.64 7.71 7.54 0 1,000 -0.0
19/06/2020
7.64
 2,450,770 7.47 7.66 7.49 119,710 115,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |