Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.40
0.25
(1.38%)
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) 		-0.95 -4.97% 183,188,000 -10,694,230 -197.2
18.15
19.25
18.15
2 tháng
(2024-11-15) 		-0.55 -2.94% 485,132,600 -13,776,830 -258.2
18.15
19.50
18.15
3 tháng
(2024-10-16) 		-2.70 -12.95% 886,075,200 13,913,370 310.5
18.15
20.90
18.15
6 tháng
(2024-07-18) 		-0.90 -4.72% 2,319,891,400 -120,080,498 -2,243.2
17.85
20.90
18.15
12 tháng
(2024-01-22) 		-0.65 -3.46% 4,454,884,200 -227,325,492 -4,269.4
17.19
20.90
18.15
24 tháng
(2023-01-27) 		0.32 1.80% 8,133,271,300 -335,186,387 -6,485.9
15.11
20.90
18.15
36 tháng
(2022-02-07) 		-3.75 -17.13% 11,992,899,700 -318,299,678 -6,154.6
13.26
24.10
18.15
60 tháng
(2020-02-10) 		9.90 120.11% 16,968,318,530 -513,432,382 -15,273.7
5.68
24.37
18.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2018
8.51
 3,016,740 8.55 8.56 8.43 11,160 0 0.3
22/08/2018
8.55
 2,987,140 8.55 8.68 8.53 0 0 0
21/08/2018
8.55
 3,846,520 8.35 8.56 8.31 0 0 0
20/08/2018
8.35
 10,439,230 8.72 8.78 8.26 0 11,160 -0.3
17/08/2018
8.72
 4,006,110 8.88 8.98 8.72 0 0 0
16/08/2018
8.88
 4,440,310 8.88 8.92 8.72 0 0 0
15/08/2018
8.88
 5,635,930 9.12 9.22 8.88 0 0 0
14/08/2018
9.12
 9,653,960 9.10 9.34 9.12 6,000 0 0.2
13/08/2018
9.10
 7,875,670 8.98 9.18 8.88 0 0 0
10/08/2018
8.98
 2,429,990 9.02 9.03 8.85 161,815 161,815 0
09/08/2018
9.02
 7,315,610 8.92 9.20 8.98 97,414 103,414 -0.2
08/08/2018
8.92
 3,560,410 8.77 8.92 8.78 2,984,156 2,984,156 0
07/08/2018
8.77
 2,772,610 8.77 8.93 8.70 0 0 0
06/08/2018
8.77
 2,686,230 8.92 8.95 8.73 319,224 319,224 0
03/08/2018
8.92
 3,026,220 8.90 9.05 8.92 0 0 0
02/08/2018
8.90
 4,468,200 8.98 8.98 8.65 60,000 60,000 0
01/08/2018
8.98
 3,930,160 9.08 9.17 8.88 0 0 0
31/07/2018
9.08
 3,761,470 9.15 9.23 9.02 0 0 0
30/07/2018
9.15
 3,756,300 8.85 9.30 9.02 60,300 60,000 0.0
27/07/2018
8.85
 6,420,200 8.78 8.98 8.45 0 0 0
26/07/2018
8.78
 2,635,240 8.82 8.95 8.65 0 0 0
25/07/2018
8.82
 3,223,360 8.98 9.20 8.82 0 300 -0.0
24/07/2018
8.98
 3,680,700 9.22 9.28 8.85 57,600 57,600 0
23/07/2018
9.22
 8,452,860 9.89 9.89 9.22 5,062,140 5,062,140 0
20/07/2018
9.89
 12,854,030 9.96 9.96 9.32 5,864,060 5,864,060 0
19/07/2018
9.96
 5,423,550 10.07 10.19 9.96 1,890 0 0.1
18/07/2018
10.07
 6,095,550 9.87 10.22 9.94 4,350 0 0.1
17/07/2018
9.87
 8,723,790 9.25 9.89 9.17 292,000 292,000 0
16/07/2018
9.25
 2,442,170 9.18 9.37 9.10 0 0 0
13/07/2018
9.18
 2,559,840 8.83 9.22 8.95 0 0 0
12/07/2018
8.83
 2,045,530 8.68 9.08 8.55 292,000 292,000 0
11/07/2018
8.68
 5,335,090 9.32 9.32 8.68 4,000,000 4,000,000 0
10/07/2018
9.32
 2,249,930 9.08 9.44 9.12 0 0 0
09/07/2018
9.08
 2,109,480 9.03 9.42 9.05 0 0 0
06/07/2018
9.03
 3,989,800 8.45 9.03 8.21 0 0 0
05/07/2018
8.45
 1,986,990 8.85 8.98 8.33 0 0 0
04/07/2018
8.85
 2,083,270 8.65 8.85 8.31 0 0 0
03/07/2018
8.65
 3,386,480 9.28 9.49 8.65 0 0 0
02/07/2018
9.28
 3,973,170 9.62 9.62 9.05 100,000 100,000 0
29/06/2018
9.62
 3,866,630 9.89 10.06 9.59 1,786,400 1,786,400 0
28/06/2018
9.89
 5,375,390 10.26 10.27 9.79 500,000 500,000 0
27/06/2018
10.26
 3,830,270 10.73 10.86 10.19 0 0 0
26/06/2018
10.73
 2,686,070 10.91 10.91 10.59 300,000 300,000 0
25/06/2018
10.91
 5,058,520 11.03 11.30 10.84 0 0 0
22/06/2018
11.03
 4,253,630 10.39 11.03 10.26 100,000 100,000 0
21/06/2018
10.39
 2,747,630 10.42 10.74 10.36 0 0 0
20/06/2018
10.42
 5,608,390 9.75 10.42 9.82 90 0 0.0
19/06/2018
9.75
 3,364,270 10.16 10.16 9.45 0 0 0
18/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30.217 (Volume + 30.22%, Ratio=0.30)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/31.6 (Volume + 31.60%, Ratio=0.32)
18/06/2018
10.16
 3,203,730 10.25 10.86 10.02 0 0 0
15/06/2018
10.25
 3,677,520 10.36 10.48 10.21 50,000 50,090 -0.0
14/06/2018
10.36
 2,544,990 10.85 10.85 10.36 55,000 55,000 0
13/06/2018
10.85
 2,470,970 10.88 11.02 10.69 0 0 0
12/06/2018
10.88
 4,461,970 11.02 11.02 10.32 1,200,000 1,200,000 0
11/06/2018
11.02
 2,938,320 10.73 11.29 10.67 4,558,170 4,558,170 0
08/06/2018
10.73
 4,085,220 10.25 10.73 10.15 100,000 100,000 0
07/06/2018
10.25
 2,097,860 10.24 10.27 10.04 0 0 0
06/06/2018
10.24
 2,043,840 10.23 10.34 10.05 0 0 0
05/06/2018
10.23
 4,577,940 10.19 10.71 10.15 0 0 0
04/06/2018
10.19
 3,890,390 9.53 10.19 9.61 0 0 0
01/06/2018
9.53
 3,775,220 9.32 9.67 9.14 143,000 143,000 0
31/05/2018
9.32
 2,336,730 8.95 9.36 8.85 2,000 0 0.1
30/05/2018
8.95
 4,842,490 8.60 9.20 8.60 0 0 0
29/05/2018
8.60
 7,706,980 8.04 8.60 7.71 0 0 0
28/05/2018
8.04
 2,699,850 8.64 8.64 8.04 0 2,000 -0.1
25/05/2018
8.64
 2,905,170 9.14 9.16 8.60 0 0 0
24/05/2018
9.14
 1,839,710 9.34 9.43 9.04 0 0 0
23/05/2018
9.34
 2,602,270 9.32 9.43 8.95 130,300 130,300 0
22/05/2018
9.32
 2,653,000 9.74 9.74 9.11 300,000 300,000 0
21/05/2018
9.74
 1,969,320 9.64 9.96 9.63 0 0 0
18/05/2018
9.64
 2,496,340 9.49 9.94 9.32 880,000 880,000 0
17/05/2018
9.49
 5,122,380 10.01 10.01 9.33 328,470 328,470 0
16/05/2018
10.01
 2,225,270 10.40 10.42 10.01 161,000 161,000 0
15/05/2018
10.40
 3,185,030 10.34 10.56 10.15 240,530 240,530 0
14/05/2018
10.34
 8,485,080 10.71 10.83 9.96 0 0 0
11/05/2018
10.71
 2,736,580 10.36 10.77 10.13 0 0 0
10/05/2018
10.36
 2,582,650 11.00 11.12 10.36 0 0 0
09/05/2018
11.00
 1,573,720 11.29 11.43 11.00 2,067,250 2,067,250 0
08/05/2018
11.29
 2,499,960 11.58 11.60 11.29 2,200,000 2,200,000 0
07/05/2018
11.58
 1,886,800 10.85 11.58 10.92 18,000 0 1.0
04/05/2018
10.85
 2,703,750 10.71 11.08 10.75 0 0 0
03/05/2018
10.71
 3,797,020 10.63 10.77 10.07 0 0 0
02/05/2018
10.63
 2,956,000 11.08 11.35 10.50 78,880 96,880 -1.0
27/04/2018
11.08
 4,397,700 11.00 11.37 10.30 0 0 0
26/04/2018
11.00
 3,415,920 11.81 11.83 11.00 2,512,940 2,500,000 0.7
24/04/2018
11.81
 3,846,780 11.81 11.99 11.10 1,750,000 1,750,000 0
23/04/2018
11.81
 9,490,180 12.68 12.80 11.81 38,000 38,000 0
20/04/2018
12.68
 3,532,830 12.59 12.70 12.22 7,042,020 7,054,960 -0.8
19/04/2018
12.59
 3,691,140 13.22 13.22 12.59 460,000 460,000 0
18/04/2018
13.22
 1,759,730 13.49 13.59 13.22 1,600,000 1,600,000 0
17/04/2018
13.49
 1,811,450 13.24 13.49 13.22 12,230 0 0.8
16/04/2018
13.24
 3,097,620 13.28 13.53 13.03 0 0 0
13/04/2018
13.28
 3,338,190 13.75 13.88 13.28 292,070 292,070 0
12/04/2018
13.75
 2,562,940 13.69 13.78 13.49 100,000 112,230 -0.8
11/04/2018
13.69
 4,707,690 14.15 14.23 13.57 400,000 400,000 0
10/04/2018
14.15
 3,293,590 14.36 14.50 14.00 1,900,000 1,900,000 0
09/04/2018
14.36
 3,604,100 14.11 14.44 14.04 0 0 0
06/04/2018
14.11
 3,503,680 13.98 14.17 13.94 160,000 160,000 0
05/04/2018
13.98
 3,758,200 14.11 14.13 13.84 874,740 874,740 0
04/04/2018
14.11
 2,027,300 14.15 14.29 14.04 850,000 850,000 0
03/04/2018
14.15
 3,048,890 14.09 14.27 14.02 2,230,760 2,230,760 0

Chính sách bảo mật | Điều khoản sử dụng |