Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.85
-0.15
(-0.79%)
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
(2024-10-15) 		-1.85 -8.87% 437,828,700 41,307,575 842.4
19
20.90
19
2 tháng
(2024-09-16) 		0.65 3.54% 1,154,372,900 -6,608,241 -107.5
18.35
20.90
19
3 tháng
(2024-08-16) 		0.60 3.26% 1,517,946,600 -59,335,084 -1,090.7
18.15
20.90
19
6 tháng
(2024-05-20) 		0.20 1.06% 2,879,109,600 -150,633,776 -2,789.9
17.85
20.90
19
12 tháng
(2023-11-20) 		0.48 2.62% 4,464,113,200 -211,329,076 -3,922.8
17.19
20.90
19
24 tháng
(2022-11-25) 		4.97 35.45% 8,593,244,600 -321,379,263 -6,189.4
14.03
20.90
19
36 tháng
(2021-11-30) 		-3.75 -16.47% 12,136,006,800 -349,309,536 -7,322.8
13.26
24.10
19
60 tháng
(2019-12-11) 		12.55 194.46% 16,579,347,160 -499,802,386 -14,979.4
5.68
24.37
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
19.01
 14,495,100 18.96 19.28 18.96 534,700 1,470,600 -19.8
31/08/2023
18.96
 14,336,300 18.82 19.05 18.73 838,400 2,299,900 -30.4
30/08/2023
18.82
 9,352,600 18.87 18.91 18.64 1,220,500 2,248,900 -21.3
29/08/2023
18.87
 16,213,200 18.37 18.91 18.33 958,200 1,939,800 -20.0
28/08/2023
18.37
 11,608,800 18.28 18.46 18.19 782,500 3,983,600 -64.8
25/08/2023
18.28
 16,068,000 18.55 18.60 18.10 762,900 5,436,400 -94.8
24/08/2023
18.55
 9,969,500 18.33 18.55 18.24 746,800 2,375,400 -33.2
23/08/2023
18.33
 14,416,600 18.64 18.87 18.33 403,700 5,015,100 -94.4
22/08/2023
18.64
 21,183,300 18.82 18.87 18.15 1,558,700 5,419,500 -78.7
21/08/2023
18.82
 12,657,600 18.64 19.01 18.46 1,292,300 200,300 22.6
18/08/2023
18.64
 34,224,900 20.05 20.05 18.64 1,734,200 3,650,500 -41.1
17/08/2023
20.05
 15,635,100 20.27 20.50 20.05 162,700 1,672,900 -33.8
16/08/2023
20.27
 39,587,900 19.91 20.45 19.59 361,400 3,223,700 -63.2
15/08/2023
19.91
 18,407,400 19.87 19.91 19.59 63,400 6,124,300 -131.9
14/08/2023
19.87
 11,667,300 19.91 19.91 19.73 612,100 2,873,600 -49.5
11/08/2023
19.91
 12,402,500 19.87 19.91 19.50 264,400 2,197,500 -41.8
10/08/2023
19.87
 19,843,500 19.96 19.96 19.50 713,500 3,511,700 -60.8
09/08/2023
19.96
 21,337,900 20.09 20.09 19.64 849,900 445,200 8.9
08/08/2023
20.09
 13,851,300 20.50 20.50 20.09 705,400 1,151,500 -9.9
07/08/2023
20.50
 20,240,800 20.09 20.82 20.18 1,003,300 2,298,900 -29.3
04/08/2023
20.09
 15,491,700 19.64 20.09 19.55 2,033,400 1,008,400 22.3
03/08/2023
19.64
 15,903,700 19.91 19.91 19.55 563,300 1,025,700 -10.1
02/08/2023
19.91
 17,047,500 19.87 20.14 19.64 1,045,300 2,732,900 -37.1
01/08/2023
19.87
 25,773,800 20.05 20.09 19.59 2,315,900 869,400 31.7
31/07/2023
20.05
 19,655,800 20.00 20.14 19.82 2,152,300 1,644,100 11.0
28/07/2023
20.00
 18,133,600 19.68 20.00 19.55 3,253,000 1,746,400 33.0
27/07/2023
19.68
 17,807,700 19.77 19.77 19.46 1,861,000 1,175,400 14.8
26/07/2023
19.77
 17,436,600 19.77 19.82 19.50 1,462,300 553,100 19.8
25/07/2023
19.77
 26,110,300 19.77 20.23 19.73 2,165,700 2,229,700 -1.4
24/07/2023
19.77
 24,112,900 19.28 19.82 19.28 1,062,900 212,500 18.3
21/07/2023
19.28
 25,154,100 19.01 19.41 18.82 659,800 566,400 2.1
20/07/2023
19.01
 19,553,900 18.69 19.01 18.55 4,336,700 55,300 88.9
19/07/2023
18.69
 22,965,200 18.96 19.01 18.69 763,600 832,500 -1.5
18/07/2023
18.96
 37,316,000 18.51 19.10 18.37 1,060,700 2,050,100 -20.6
17/07/2023
18.51
 34,232,500 18.01 18.55 18.15 552,500 3,617,000 -62.3
14/07/2023
18.01
 17,478,700 18.06 18.19 17.74 111,300 2,275,800 -43.0
13/07/2023
18.06
 16,403,200 17.87 18.06 17.78 192,900 2,917,800 -53.8
12/07/2023
17.87
 12,800,600 18.01 18.10 17.78 116,900 2,672,400 -50.5
11/07/2023
18.01
 19,607,100 18.15 18.37 17.92 577,000 1,280,900 -14.1
10/07/2023
18.15
 15,275,400 17.96 18.24 17.92 720,600 707,200 0.4
07/07/2023
17.96
 8,345,400 17.69 17.96 17.65 435,100 160,200 5.4
06/07/2023
17.69
 16,274,900 18.06 18.19 17.69 786,300 376,300 8.1
05/07/2023
18.06
 19,455,100 18.01 18.37 18.01 501,800 2,614,100 -42.4
04/07/2023
18.01
 6,891,400 17.96 18.06 17.87 840,500 195,700 12.8
03/07/2023
17.96
 9,808,600 17.96 18.10 17.87 127,400 424,900 -5.9
30/06/2023
17.96
 12,376,000 18.06 18.10 17.87 233,000 169,200 1.3
29/06/2023
18.06
 16,785,000 18.37 18.51 18.01 627,900 512,800 2.2
28/06/2023
18.37
 16,202,400 18.19 18.42 18.15 649,100 807,800 -3.2
27/06/2023
18.19
 14,429,100 18.33 18.51 18.19 786,100 1,160,900 -7.6
26/06/2023
18.33
 15,969,900 18.28 18.55 18.06 226,400 2,973,400 -55.6
23/06/2023
18.28
 41,452,300 17.74 18.46 17.78 83,500 4,777,800 -94.7
22/06/2023
17.74
 12,409,600 17.78 17.96 17.74 827,000 889,700 -1.2
21/06/2023
17.78
 8,111,300 17.65 17.78 17.56 71,600 1,096,800 -20.0
20/06/2023
17.65
 14,470,100 17.60 17.69 17.42 135,500 2,450,300 -44.9
19/06/2023
17.60
 12,070,100 17.69 17.78 17.42 234,600 84,000 2.9
16/06/2023
17.69
 33,727,700 17.83 18.19 17.65 1,596,100 2,121,600 -10.4
15/06/2023
17.83
 9,431,000 17.87 17.96 17.69 1,205,000 1,368,800 -3.2
14/06/2023
17.87
 25,385,000 17.65 18.19 17.69 575,600 2,938,600 -46.9
13/06/2023
17.65
 9,666,700 17.74 17.87 17.56 206,100 2,750,200 -49.7
12/06/2023
17.74
 8,506,300 17.65 17.83 17.51 15,800 585,900 -11.1
09/06/2023
17.65
 9,596,000 17.65 17.74 17.47 511,800 3,000 9.9
08/06/2023
17.65
 16,595,600 18.01 18.15 17.65 1,050,100 717,900 6.5
07/06/2023
18.01
 16,189,900 17.96 18.19 17.87 763,600 150,000 12.2
06/06/2023
17.96
 14,948,300 17.87 18.10 17.83 935,600 2,775,000 -36.6
05/06/2023
17.87
 13,421,500 17.96 18.24 17.87 1,517,400 132,000 27.4
02/06/2023
17.96
 24,536,300 17.56 18.28 17.69 132,200 2,840,600 -53.9
01/06/2023
17.56
 9,750,400 17.47 17.56 17.38 244,500 1,034,900 -15.3
31/05/2023
17.47
 7,913,900 17.60 17.69 17.42 156,700 199,400 -0.8
30/05/2023
17.60
 8,975,200 17.51 17.65 17.51 1,100 531,600 -10.3
29/05/2023
17.51
 7,043,800 17.33 17.60 17.38 15,700 1,040,500 -19.8
26/05/2023
17.33
 6,988,000 17.38 17.47 17.29 26,500 150,000 -2.4
25/05/2023
17.38
 7,299,200 17.56 17.60 17.38 221,000 681,400 -8.9
24/05/2023
17.56
 8,335,700 17.74 17.83 17.56 1,222,100 686,800 10.4
23/05/2023
17.74
 7,014,700 17.78 17.92 17.65 503,000 459,500 0.8
22/05/2023
17.78
 11,445,400 17.51 17.83 17.47 216,500 764,000 -10.6
19/05/2023
17.51
 6,346,900 17.42 17.56 17.38 64,400 738,000 -13.0
18/05/2023
17.42
 7,579,700 17.38 17.65 17.38 112,500 1,250,000 -22.0
17/05/2023
17.38
 12,684,600 17.74 17.78 17.38 115,900 898,000 -15.3
16/05/2023
17.74
 7,492,900 17.92 18.01 17.74 604,500 1,000,000 -7.8
15/05/2023
17.92
 13,095,400 17.87 18.28 17.87 321,200 2,534,600 -44.2
12/05/2023
17.87
 7,522,200 17.92 17.96 17.69 930,400 403,800 10.4
11/05/2023
17.92
 6,668,100 17.69 17.96 17.74 634,700 100,000 10.6
10/05/2023
17.69
 8,932,500 17.60 17.74 17.60 521,900 1,973,700 -28.3
09/05/2023
17.60
 4,727,700 17.69 17.74 17.56 154,400 100,000 1.1
08/05/2023
17.69
 4,959,900 17.60 17.78 17.56 27,500 1,500 0.5
05/05/2023
17.60
 5,917,600 17.87 18.01 17.60 449,200 1,679,300 -24.1
04/05/2023
17.87
 7,132,400 17.92 17.92 17.65 2,166,500 1,577,400 11.6
28/04/2023
17.92
 6,353,100 17.56 17.92 17.65 216,600 27,400 3.7
27/04/2023
17.56
 5,199,300 17.51 17.83 17.51 520,400 449,200 1.4
26/04/2023
17.51
 7,850,900 17.47 17.56 17.29 882,820 291,200 11.4
25/04/2023
17.47
 7,168,900 17.65 17.87 17.42 1,735,010 1,201,900 10.3
24/04/2023
17.65
 7,087,200 17.60 18.15 17.51 1,141,800 135,800 19.6
21/04/2023
17.60
 8,123,300 17.60 17.74 17.51 1,712,130 525,000 23.1
20/04/2023
17.60
 11,634,500 17.83 17.92 17.42 766,900 754,000 0.3
19/04/2023
17.83
 18,419,600 18.33 18.60 17.83 2,638,000 663,700 38.9
18/04/2023
18.33
 10,605,300 18.51 18.60 18.19 2,096,600 641,648 29.5
17/04/2023
18.51
 5,197,600 18.55 18.64 18.37 182,500 0 3.7
14/04/2023
18.55
 8,543,300 18.64 18.73 18.42 9,100 951,400 -19.3
13/04/2023
18.64
 19,916,500 18.69 18.69 18.28 871,000 875,000 -0.1
12/04/2023
18.69
 8,669,800 19.01 19.05 18.69 1,038,500 787,000 5.2

Chính sách bảo mật | Điều khoản sử dụng |