Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.30
-0.10
(-0.54%)
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
(2024-12-16) 		-0.70 -3.66% 188,806,700 -9,425,030 -173.9
18.15
19.25
18.40
2 tháng
(2024-11-18) 		-0.30 -1.60% 474,052,000 -10,316,930 -193.7
18.15
19.50
18.40
3 tháng
(2024-10-17) 		-2.50 -11.96% 873,852,000 15,930,270 349.4
18.15
20.90
18.40
6 tháng
(2024-07-19) 		-0.40 -2.13% 2,309,613,000 -116,993,498 -2,185.5
17.85
20.90
18.40
12 tháng
(2024-01-22) 		-0.40 -2.13% 4,460,502,900 -226,056,292 -4,246.1
17.19
20.90
18.40
24 tháng
(2023-01-27) 		0.57 3.20% 8,138,890,000 -333,917,187 -6,462.6
15.11
20.90
18.40
36 tháng
(2022-02-07) 		-3.50 -15.99% 11,998,518,400 -317,030,478 -6,131.3
13.26
24.10
18.40
60 tháng
(2020-02-11) 		9.89 116.11% 16,969,109,250 -512,163,182 -15,250.4
5.68
24.37
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/06/2020
7.47
 1,526,680 7.49 7.56 7.41 38,450 2,000 0.8
17/06/2020
7.49
 2,786,240 7.44 7.56 7.37 0 0 0
16/06/2020
7.44
 3,095,910 7.24 7.54 7.34 13,350 1,060 0.3
15/06/2020
7.24
 5,816,080 7.74 7.74 7.24 21,130 42,100 -0.4
12/06/2020
7.74
 6,053,520 7.74 7.81 7.41 257,530 3,410 5.8
11/06/2020
7.74
 7,897,200 8.10 8.15 7.74 301,200 0 7.3
10/06/2020
8.10
 5,601,590 8.08 8.21 7.88 0 63,460 -1.5
09/06/2020
8.08
 4,906,760 8.20 8.20 8.04 0 257,530 -6.2
08/06/2020
8.20
 8,059,810 8.21 8.38 8.18 4,040 301,200 -7.3
05/06/2020
8.21
 5,507,250 8.04 8.21 7.98 234,000 0 5.6
04/06/2020
8.04
 5,967,540 8.15 8.25 8.03 88,140 11,310 1.9
03/06/2020
8.15
 3,922,100 8.08 8.18 8.03 0 4,010 -0.1
02/06/2020
8.08
 5,977,010 8.23 8.33 8.03 2,000,000 2,252,580 -6.1
01/06/2020
8.23
 8,948,760 7.83 8.23 7.84 572,870 661,010 -2.1
29/05/2020
7.83
 3,696,450 7.74 7.84 7.69 35,160 0 0.8
28/05/2020
7.74
 6,455,000 7.71 7.88 7.63 12,850 0 0.3
27/05/2020
7.71
 7,919,070 8.10 8.20 7.71 31,720 860 0.8
26/05/2020
8.10
 5,056,700 8.04 8.30 8.06 39,160 50,000 -0.3
25/05/2020
8.04
 5,174,030 8.10 8.13 7.91 11,720 87,050 -1.8
22/05/2020
8.10
 4,840,870 8.28 8.30 8.08 3,716,140 3,028,780 16.9
21/05/2020
8.28
 6,693,720 8.25 8.30 8.10 152,450 5,000 3.6
20/05/2020
8.25
 4,798,130 8.38 8.38 8.20 134,140 11,720 3.0
19/05/2020
8.38
 7,262,590 8.41 8.72 8.36 1,009,780 146,940 22.1
18/05/2020
8.41
 11,745,840 7.99 8.41 7.93 2,743,830 252,000 61.3
15/05/2020
7.99
 5,062,250 7.93 8.03 7.86 958,800 52,030 21.5
14/05/2020
7.93
 5,055,950 8.01 8.01 7.83 3,143,030 1,809,060 31.6
13/05/2020
8.01
 7,305,760 8.06 8.11 7.73 2,445,100 745,770 40.3
12/05/2020
8.06
 6,834,010 8.08 8.11 7.83 2,479,320 52,980 58.3
11/05/2020
8.08
 8,508,370 7.64 8.10 7.78 2,743,080 69,430 63.7
08/05/2020
7.64
 14,723,540 7.17 7.66 7.21 5,979,270 3,814,250 48.1
07/05/2020
7.17
 3,376,550 6.99 7.17 6.97 694,720 14,250 14.4
06/05/2020
6.99
 2,650,480 6.82 6.99 6.80 423,360 98,900 6.6
05/05/2020
6.82
 2,323,990 6.72 6.85 6.70 399,920 287,740 2.2
04/05/2020
6.72
 3,624,730 6.87 6.87 6.54 769,470 35,790 14.8
29/04/2020
6.87
 4,670,320 7.04 7.07 6.87 626,310 1,202,500 -11.9
28/04/2020
7.04
 2,453,910 7.04 7.17 6.87 75,280 276,230 -4.2
27/04/2020
7.04
 8,928,000 6.87 7.34 7.02 4,040 3,851,050 -82.9
24/04/2020
6.87
 3,362,450 6.67 6.87 6.55 33,410 1,017,970 -19.9
23/04/2020
6.67
 3,739,790 6.77 6.94 6.67 237,420 1,567,700 -26.8
22/04/2020
6.77
 5,779,550 6.55 6.99 6.37 349,540 1,826,610 -30.1
21/04/2020
6.55
 5,653,730 7.04 7.04 6.55 132,380 201,030 -1.5
20/04/2020
7.04
 3,363,240 7.19 7.27 6.97 278,500 390,990 -2.4
17/04/2020
7.19
 5,009,510 7.29 7.44 7.09 286,580 1,857,240 -33.1
16/04/2020
7.29
 3,778,190 7.29 7.29 7.04 6,300 64,810 -1.3
15/04/2020
7.29
 4,994,760 7.14 7.58 7.21 25,210 436,410 -9.1
14/04/2020
7.14
 8,107,960 6.69 7.14 6.77 84,670 759,920 -14.1
13/04/2020
6.69
 4,611,900 6.25 6.69 6.37 34,570 881,673 -16.9
10/04/2020
6.25
 3,400,010 6.30 6.30 6.10 213,110 0 4.0
09/04/2020
6.30
 5,977,360 6.34 6.47 6.28 133,370 1,231,350 -20.9
08/04/2020
6.34
 3,738,500 6.52 6.52 6.23 772,090 1,214,040 -8.3
07/04/2020
6.52
 4,306,110 6.28 6.52 6.25 2,395,980 2,390,090 0.1
06/04/2020
6.28
 5,262,310 5.88 6.28 6.00 28,060 1,419,747 -26.1
03/04/2020
5.88
 3,237,360 5.78 5.98 5.77 200,010 1,170,330 -17.0

Chính sách bảo mật | Điều khoản sử dụng |