Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.75
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
(2024-08-20) 		0.15 0.81% 386,245,500 -56,725,244 -1,059.0
18.15
19
18.75
2 tháng
(2024-07-22) 		-0.05 -0.27% 698,377,800 -86,476,269 -1,598.8
17.85
19
18.75
3 tháng
(2024-06-21) 		-0.85 -4.34% 1,209,741,100 -106,600,016 -1,982.9
17.85
19.60
18.75
6 tháng
(2024-03-25) 		0.80 4.48% 2,328,289,200 -161,171,852 -2,998.6
17.19
19.70
18.75
12 tháng
(2023-09-25) 		0.29 1.56% 3,858,819,300 -240,198,935 -4,544.5
17.19
20.54
18.75
24 tháng
(2022-09-30) 		2.46 15.10% 8,118,848,700 -321,594,359 -6,209.7
13.26
20.54
18.75
36 tháng
(2021-10-05) 		-2.23 -10.64% 11,522,326,200 -404,308,753 -9,265.2
13.26
24.10
18.75
60 tháng
(2019-10-16) 		11.19 148.06% 15,565,027,170 -499,838,095 -14,995.9
5.68
24.37
18.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2019
7.12
 2,299,990 7.21 7.22 7.11 0 0 0
13/02/2019
7.21
 3,440,610 7.16 7.27 7.16 0 0 0
12/02/2019
7.16
 3,980,620 7.11 7.22 7.09 1,620,000 1,620,000 0
11/02/2019
7.11
 3,188,300 6.72 7.11 6.75 0 0 0
01/02/2019
6.72
 3,212,780 6.77 6.80 6.64 0 0 0
31/01/2019
6.77
 2,385,210 6.67 6.82 6.72 0 0 0
30/01/2019
6.67
 1,292,190 6.70 6.75 6.65 0 0 0
29/01/2019
6.70
 1,602,910 6.60 6.70 6.52 0 0 0
28/01/2019
6.60
 1,415,780 6.72 6.75 6.54 0 0 0
25/01/2019
6.72
 1,353,240 6.77 6.80 6.67 0 0 0
24/01/2019
6.77
 2,058,500 6.67 6.77 6.60 0 0 0
23/01/2019
6.67
 1,413,360 6.59 6.69 6.55 0 0 0
22/01/2019
6.59
 2,282,970 6.70 6.82 6.59 0 0 0
21/01/2019
6.70
 2,531,400 6.45 6.77 6.47 0 0 0
18/01/2019
6.45
 1,672,450 6.37 6.54 6.42 0 0 0
17/01/2019
6.37
 1,419,860 6.65 6.67 6.37 0 0 0
16/01/2019
6.65
 3,962,960 6.45 6.69 6.47 0 0 0
15/01/2019
6.45
 1,168,800 6.39 6.49 6.37 0 0 0
14/01/2019
6.39
 1,149,670 6.40 6.44 6.32 0 0 0
11/01/2019
6.40
 1,158,060 6.44 6.50 6.39 0 0 0
10/01/2019
6.44
 988,700 6.42 6.52 6.42 673,907 673,907 0
09/01/2019
6.42
 2,027,690 6.42 6.55 6.42 0 0 0
08/01/2019
6.42
 834,840 6.45 6.47 6.35 550,000 550,000 0
07/01/2019
6.45
 1,645,360 6.35 6.57 6.42 1,366,990 1,366,990 0
04/01/2019
6.35
 1,928,210 6.37 6.42 6.15 20,000 20,000 0
03/01/2019
6.37
 3,018,830 6.50 6.57 6.27 600,000 600,000 0
02/01/2019
6.50
 1,037,420 6.69 6.69 6.50 0 0 0
28/12/2018
6.69
 1,190,980 6.65 6.70 6.57 0 0 0
27/12/2018
6.65
 1,232,670 6.54 6.84 6.60 1,000,000 1,000,000 0
26/12/2018
6.54
 1,092,150 6.57 6.69 6.54 0 0 0
25/12/2018
6.57
 2,214,640 6.82 6.82 6.47 0 0 0
24/12/2018
6.82
 760,350 6.94 7.01 6.82 0 0 0
21/12/2018
6.94
 3,299,130 6.80 6.94 6.72 1,000,000 1,000,000 0
20/12/2018
6.80
 2,492,390 6.94 6.96 6.80 1,600,000 1,600,000 0
19/12/2018
6.94
 2,784,530 6.94 7.01 6.77 1,000,000 1,000,000 0
18/12/2018
6.94
 4,686,660 7.04 7.04 6.77 0 810 -0.0
17/12/2018
7.04
 4,392,470 7.31 7.31 6.97 2,797,920 4,364,002 -36.5
14/12/2018
7.31
 3,630,390 7.53 7.53 7.31 0 0 0
13/12/2018
7.53
 3,436,720 7.51 7.61 7.51 0 0 0
12/12/2018
7.51
 4,813,900 7.54 7.54 7.44 0 0 0
11/12/2018
7.54
 3,673,040 7.59 7.61 7.41 500,000 500,000 0
10/12/2018
7.59
 3,653,260 7.61 7.63 7.49 0 0 0
07/12/2018
7.61
 4,274,220 7.51 7.71 7.51 0 0 0
06/12/2018
7.51
 3,334,560 7.54 7.54 7.36 0 0 0
05/12/2018
7.54
 4,429,870 7.51 7.54 7.34 32,363 32,363 0
04/12/2018
7.51
 5,329,380 7.39 7.58 7.32 0 0 0
03/12/2018
7.39
 3,882,890 6.97 7.39 7.11 0 0 0
30/11/2018
6.97
 1,335,310 6.97 7.04 6.89 232,207 232,207 0
29/11/2018
6.97
 1,624,280 7.04 7.21 6.97 0 0 0
28/11/2018
7.04
 2,456,400 7.04 7.04 6.89 0 0 0
27/11/2018
7.04
 2,938,040 7.24 7.29 6.97 0 0 0
26/11/2018
7.24
 1,754,150 7.36 7.36 7.17 73,010 73,010 0
23/11/2018
7.36
 1,772,850 7.53 7.53 7.32 1,490,400 1,490,400 0
22/11/2018
7.53
 5,004,240 7.31 7.59 7.24 0 0 0
21/11/2018
7.31
 3,428,980 7.31 7.34 7.07 0 0 0
20/11/2018
7.31
 4,699,680 7.27 7.44 7.19 0 0 0
19/11/2018
7.27
 6,705,160 6.80 7.27 7.04 0 0 0
16/11/2018
6.80
 5,325,960 6.37 6.80 6.40 0 0 0
15/11/2018
6.37
 3,269,930 6.65 6.67 6.32 0 0 0
14/11/2018
6.65
 3,895,890 6.77 6.79 6.57 0 0 0
13/11/2018
6.77
 3,216,590 6.85 6.85 6.70 3,269,220 3,269,220 0
12/11/2018
6.85
 5,841,220 6.82 6.87 6.69 0 0 0
09/11/2018
6.82
 2,212,000 6.94 7.06 6.82 1,501,000 1,501,000 0
08/11/2018
6.94
 2,285,880 6.92 7.07 6.94 0 0 0
07/11/2018
6.92
 2,729,280 7.02 7.07 6.87 2,591,000 2,591,000 0
06/11/2018
7.02
 1,631,360 7.11 7.14 7.01 0 0 0
05/11/2018
7.11
 2,103,970 7.04 7.12 6.91 0 0 0
02/11/2018
7.04
 2,579,220 6.87 7.16 6.94 348,050 348,050 0
01/11/2018
6.87
 2,830,220 7.17 7.21 6.85 1,169,825 1,169,825 0
31/10/2018
7.17
 2,938,200 6.82 7.17 6.92 0 0 0
30/10/2018
6.82
 3,550,340 6.84 6.87 6.74 1,842,720 1,842,720 0
29/10/2018
6.84
 5,378,670 7.06 7.06 6.70 0 0 0
26/10/2018
7.06
 3,547,480 7.24 7.32 6.96 311,600 311,600 0
25/10/2018
7.24
 5,715,420 7.42 7.42 6.91 0 0 0
24/10/2018
7.42
 2,959,850 7.64 7.64 7.41 210,362 210,362 0
23/10/2018
7.64
 7,329,880 7.79 7.79 7.26 400,000 400,000 0
22/10/2018
7.79
 2,671,620 8.01 8.13 7.79 0 0 0
19/10/2018
8.01
 3,276,110 7.98 8.01 7.76 0 0 0
18/10/2018
7.98
 1,948,260 8.04 8.04 7.91 0 0 0
17/10/2018
8.04
 4,075,010 8.01 8.13 7.98 0 0 0
16/10/2018
8.01
 2,777,030 7.94 8.01 7.89 350 0 0.0
15/10/2018
7.94
 2,599,130 8.13 8.15 7.91 0 0 0
12/10/2018
8.13
 8,479,110 7.79 8.15 7.79 6,401,492 27,500 158.4
11/10/2018
7.79
 11,823,660 8.38 8.38 7.79 0 350 -0.0
10/10/2018
8.38
 4,128,740 8.45 8.50 8.30 0 0 0
09/10/2018
8.45
 3,212,810 8.48 8.55 8.41 0 0 0
08/10/2018
8.48
 4,520,000 8.63 8.63 8.48 0 0 0
05/10/2018
8.63
 5,564,230 8.83 8.90 8.63 0 0 0
04/10/2018
8.83
 4,159,510 8.75 8.88 8.75 0 0 0
03/10/2018
8.75
 3,460,480 8.78 8.87 8.68 0 0 0
02/10/2018
8.78
 3,462,720 8.85 8.92 8.77 0 0 0
01/10/2018
8.85
 4,950,190 8.98 9.03 8.82 0 0 0
28/09/2018
8.98
 8,103,100 8.80 9.10 8.97 2,239,310 2,239,300 0.0
27/09/2018
8.80
 3,224,260 8.72 8.88 8.73 0 0 0
26/09/2018
8.72
 4,085,480 8.68 8.85 8.68 0 0 0
25/09/2018
8.68
 4,300,320 8.70 8.78 8.61 0 0 0
24/09/2018
8.70
 4,819,510 8.82 8.87 8.68 0 0 0
21/09/2018
8.82
 9,772,220 8.65 8.87 8.65 0 0 0
20/09/2018
8.65
 5,714,850 8.36 8.65 8.41 0 0 0
19/09/2018
8.36
 7,585,640 8.20 8.51 8.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |