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)
01/04/2024
18.66
 11,686,300 18.61 18.75 18.47 525,400 1,782,900 -24.6
29/03/2024
18.75
 20,541,100 18.71 18.80 18.47 3,660,100 879,300 54.7
28/03/2024
18.66
 14,691,300 18.66 18.80 18.52 1,842,000 286,800 30.5
27/03/2024
18.61
 16,220,800 18.66 18.75 18.37 1,809,300 2,665,100 -16.7
26/03/2024
18.61
 37,172,800 17.95 18.61 17.95 6,451,800 1,588,900 94.2
25/03/2024
17.95
 19,751,100 17.85 18.18 17.71 595,500 1,181,900 -11.0
22/03/2024
17.85
 14,969,100 17.95 18.04 17.71 1,029,000 1,969,600 -17.7
21/03/2024
17.80
 16,882,000 17.80 17.99 17.61 956,500 1,490,300 -10.0
20/03/2024
17.71
 11,504,800 17.28 17.71 17.28 851,500 2,825,000 -36.3
19/03/2024
17.23
 12,349,900 17.28 17.57 17.19 236,300 4,593,100 -79.3
18/03/2024
17.28
 23,317,100 17.71 17.76 17.04 787,000 7,927,100 -130.7
15/03/2024
17.71
 13,581,400 17.80 17.85 17.61 1,083,400 5,657,700 -85.2
14/03/2024
17.85
 9,582,800 18.14 18.14 17.71 392,600 2,567,700 -41.0
13/03/2024
18.09
 10,986,000 17.71 18.14 17.66 994,300 745,400 4.7
12/03/2024
17.61
 10,959,400 17.61 17.80 17.57 343,900 1,282,000 -17.5
11/03/2024
17.61
 16,575,400 17.99 18.14 17.61 974,500 3,572,100 -49.0
08/03/2024
18.04
 29,743,400 18.47 18.52 17.99 931,908 6,481,200 -106.0
07/03/2024
18.47
 8,016,100 18.42 18.61 18.42 565,325 643,800 -1.5
06/03/2024
18.56
 6,629,200 18.80 18.85 18.52 510,200 713,600 -4.0
05/03/2024
18.75
 8,094,000 18.61 18.75 18.56 409,900 361,148 1.0
04/03/2024
18.61
 12,989,200 18.80 18.80 18.61 737,600 1,030,800 -5.8
01/03/2024
18.66
 9,758,900 18.89 18.89 18.66 1,064,000 1,275,800 -4.2
29/02/2024
18.89
 17,115,500 19.08 19.18 18.66 2,345,200 2,278,100 1.3
28/02/2024
18.89
 20,960,400 18.42 18.89 18.42 3,755,500 1,830,500 38.0
27/02/2024
18.37
 17,762,400 18.37 18.52 18.23 1,619,700 5,401,498 -73.0
26/02/2024
18.28
 12,770,300 18.56 18.56 18.23 295,110 5,398,973 -98.6
23/02/2024
18.52
 42,130,600 18.71 19.23 18.52 2,208,300 12,044,158 -195.6
22/02/2024
18.71
 10,541,600 18.80 18.89 18.61 385,810 6,319,178 -117.0
21/02/2024
18.75
 17,579,300 18.61 18.99 18.61 2,507,200 5,030,300 -49.7
20/02/2024
18.61
 16,244,900 18.71 18.75 18.52 1,638,100 5,442,102 -74.6
19/02/2024
18.80
 11,047,900 18.85 18.94 18.66 638,200 1,537,500 -17.8
16/02/2024
18.85
 7,324,700 18.94 18.94 18.71 682,810 1,675,400 -19.7
15/02/2024
18.80
 19,362,100 18.61 19.13 18.61 1,633,300 3,101,419 -28.9
07/02/2024
18.61
 10,722,600 18.37 18.61 18.33 1,955,530 494,300 28.4
06/02/2024
18.33
 5,805,600 18.33 18.42 18.23 911,300 821,300 1.8
05/02/2024
18.23
 10,730,400 17.90 18.47 17.90 1,807,200 1,628,700 3.4
02/02/2024
17.85
 16,720,300 18.18 18.23 17.85 1,350,100 3,580,700 -42.5
01/02/2024
18.18
 6,507,100 18.37 18.37 18.14 403,300 1,811,100 -27.0
31/01/2024
18.42
 20,001,700 18.66 18.71 18.18 4,477,800 2,229,600 43.2
30/01/2024
18.71
 6,805,100 18.66 18.85 18.66 1,521,000 990,500 10.5
29/01/2024
18.75
 4,834,600 18.75 18.75 18.56 1,612,300 486,800 22.2
26/01/2024
18.75
 7,546,300 18.71 18.75 18.66 1,959,000 8,600 38.5
25/01/2024
18.66
 5,002,000 18.66 18.71 18.56 1,582,800 437,000 22.5
24/01/2024
18.66
 7,406,900 18.71 18.80 18.56 2,039,900 453,900 31.3
23/01/2024
18.71
 10,961,900 18.85 18.89 18.66 2,769,200 419,300 46.4
22/01/2024
18.80
 16,135,000 18.85 18.94 18.71 3,121,000 2,431,400 13.7
19/01/2024
18.71
 16,580,100 18.56 18.75 18.56 3,189,400 747,900 48.0
18/01/2024
18.52
 8,447,900 18.42 18.56 18.33 1,924,000 218,100 33.2
17/01/2024
18.33
 11,934,200 18.47 18.56 18.28 2,434,000 735,300 33.0
16/01/2024
18.47
 9,593,500 18.33 18.47 18.23 3,026,700 398,500 50.9
15/01/2024
18.37
 11,340,300 18.80 18.80 18.37 1,249,600 1,283,700 -0.8
12/01/2024
18.66
 25,020,500 18.47 18.75 18.33 4,484,000 1,490,400 58.8
11/01/2024
18.66
 17,937,600 18.80 18.85 18.56 3,395,600 901,600 49.2
10/01/2024
18.61
 31,567,400 18.14 18.75 18.14 799,800 723,900 1.5
09/01/2024
18.18
 6,451,500 18.28 18.37 18.14 159,000 97,900 1.2
08/01/2024
18.28
 9,012,800 18.33 18.42 18.18 1,234,100 74,200 22.3
05/01/2024
18.23
 9,906,800 18.37 18.47 18.14 2,049,400 175,900 36.0
04/01/2024
18.37
 25,321,300 18.18 18.66 17.99 4,288,200 831,900 67.2
03/01/2024
18.14
 8,220,900 17.90 18.14 17.71 818,600 53,500 14.5
02/01/2024
17.90
 8,798,600 18.23 18.23 17.90 1,798,000 923,500 16.7
29/12/2023
18.23
 17,010,800 17.85 18.23 17.76 1,576,100 269,600 24.7
28/12/2023
17.85
 10,315,400 17.57 17.85 17.52 1,660,800 355,300 24.2
27/12/2023
17.57
 7,673,900 17.57 17.66 17.42 1,193,800 688,800 9.4
26/12/2023
17.57
 8,402,900 17.57 17.61 17.33 1,960,000 1,437,100 9.6
25/12/2023
17.57
 8,637,100 17.23 17.57 17.33 699,600 1,655,500 -17.6
22/12/2023
17.23
 10,359,500 17.28 17.42 17.14 1,212,300 3,498,900 -41.3
21/12/2023
17.28
 9,592,700 17.33 17.33 17.09 1,723,700 1,656,500 1.2
20/12/2023
17.33
 7,715,000 17.38 17.42 17.14 566,600 1,600,700 -18.8
19/12/2023
17.38
 11,907,200 17.47 17.47 17.09 1,328,100 2,975,100 -29.7
18/12/2023
17.47
 22,104,100 17.76 17.76 17.14 1,445,100 4,458,200 -54.8
15/12/2023
17.76
 12,092,300 18.04 18.14 17.71 1,065,600 3,152,800 -39.4
14/12/2023
18.04
 9,433,900 18.23 18.33 17.99 1,156,000 3,093,800 -37.0
13/12/2023
18.23
 9,962,400 18.47 18.47 18.14 345,600 2,693,400 -45.1
12/12/2023
18.47
 6,823,800 18.42 18.47 18.23 802,600 2,542,100 -33.5
11/12/2023
18.42
 7,675,600 18.61 18.61 18.23 1,068,200 3,525,200 -47.6
08/12/2023
18.61
 8,339,400 18.66 18.71 18.33 1,030,700 980,700 1.0
07/12/2023
18.66
 17,158,000 18.42 18.66 18.18 2,271,000 3,525,900 -24.2
06/12/2023
18.42
 9,473,600 18.18 18.47 18.18 2,982,000 4,331,500 -26.1
05/12/2023
18.18
 11,505,600 18.52 18.56 18.18 881,300 4,833,600 -76.3
04/12/2023
18.52
 10,850,300 18.33 18.61 18.28 2,387,400 2,588,300 -3.9
01/12/2023
18.33
 4,871,900 18.14 18.37 18.09 539,900 674,900 -2.6
30/11/2023
18.14
 6,750,000 18.28 18.47 18.14 945,000 1,710,400 -14.7
29/11/2023
18.28
 5,477,900 18.37 18.42 18.28 689,400 1,465,000 -15.0
28/11/2023
18.37
 5,746,400 18.23 18.47 18.09 2,520,800 768,600 33.6
27/11/2023
18.23
 8,007,700 18.23 18.47 18.18 4,477,900 2,775,500 32.8
24/11/2023
18.23
 10,847,900 18.18 18.42 18.04 2,117,200 80,000 39.3
23/11/2023
18.18
 10,595,200 18.66 18.75 18.18 1,021,300 3,110,200 -40.7
22/11/2023
18.66
 7,319,900 18.66 18.75 18.42 1,126,700 1,663,900 -10.4
21/11/2023
18.66
 8,679,600 18.52 18.89 18.52 3,959,600 1,527,300 48.0
20/11/2023
18.52
 11,870,100 18.33 18.89 17.90 1,489,300 1,073,400 8.4
17/11/2023
18.33
 15,196,300 18.89 18.99 18.04 444,000 2,623,700 -42.6
16/11/2023
18.89
 9,904,000 18.94 18.99 18.75 0 0 0
15/11/2023
18.94
 17,930,900 18.61 19.13 18.80 1,897,100 2,139,200 -4.8
14/11/2023
18.61
 12,703,100 18.23 18.99 18.33 358,800 1,161,400 -15.7
13/11/2023
18.23
 10,465,400 18.56 18.71 18.09 589,000 1,286,200 -13.5
10/11/2023
18.56
 12,157,400 18.99 18.99 18.56 298,600 1,325,500 -20.3
09/11/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/11/2023
18.99
 13,599,100 19.32 19.51 18.99 1,726,900 3,013,900 -26.1
08/11/2023
19.32
 13,583,900 18.73 19.32 18.64 2,120,400 1,341,200 16.7
07/11/2023
18.73
 6,341,900 18.82 19.10 18.73 208,800 906,500 -14.5
06/11/2023
18.82
 9,583,200 17.92 18.87 18.28 2,056,700 968,700 22.4

Chính sách bảo mật | Điều khoản sử dụng |