Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.80
-0.20
(-1.05%)
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)
11/04/2023
19.01
 9,490,100 18.91 19.10 18.73 67,200 2,508,300 -51.3
10/04/2023
18.91
 16,772,700 18.82 19.32 18.73 96,100 1,710,050 -33.7
07/04/2023
18.82
 6,415,900 18.91 19.05 18.69 142,700 500,550 -7.5
06/04/2023
18.91
 12,254,900 19.19 19.46 18.91 1,141,902 767,900 7.8
05/04/2023
19.19
 11,992,000 19.37 19.41 19.14 91,500 4,900 1.8
04/04/2023
19.37
 16,356,500 19.19 19.41 19.01 2,084,700 0 44.6
03/04/2023
19.19
 13,548,900 19.05 19.23 18.91 1,114,917 200 23.6
31/03/2023
19.05
 23,139,600 18.82 19.28 18.82 3,289,059 1,267,269 42.6
30/03/2023
18.82
 11,924,900 18.91 19.05 18.73 97,439 3,235,697 -65.6
29/03/2023
18.91
 16,599,000 19.01 19.01 18.64 570,200 4,311,900 -78.2
28/03/2023
19.01
 37,168,400 19.23 19.55 18.60 953,770 3,009,200 -43.2
27/03/2023
19.23
 29,328,600 19.14 19.50 19.01 239,500 470,000 -4.9
24/03/2023
19.14
 19,655,000 19.05 19.19 18.87 10,000 717,000 -14.9
23/03/2023
19.05
 22,821,300 19.01 19.14 18.82 300,000 953,700 -13.7
22/03/2023
19.01
 42,033,400 18.42 19.19 18.51 257,200 0 5.3
21/03/2023
18.42
 29,194,300 17.83 18.42 17.65 0 10,000 -0.9
20/03/2023
17.83
 18,939,800 17.83 17.83 17.47 12,530 464,445 -8.9
17/03/2023
17.83
 15,548,900 17.42 17.87 17.51 37,700 257,200 -4.3
16/03/2023
17.42
 4,372,800 17.92 17.92 17.42 0 5,400 -0.1
15/03/2023
17.92
 22,320,800 17.56 17.96 17.69 51,773 12,530 0.8
14/03/2023
17.56
 22,988,900 17.56 17.74 17.29 650,000 37,700 11.9
13/03/2023
17.56
 41,362,700 16.56 17.56 16.83 391,000 253,340 2.7
10/03/2023
16.56
 14,754,800 16.47 16.56 16.20 947,800 999,573 -0.9
09/03/2023
16.47
 15,264,000 16.43 16.56 16.29 0 650,000 -11.8
08/03/2023
16.43
 27,188,600 15.75 16.43 15.57 589,500 1,009,500 -7.6
07/03/2023
15.75
 13,127,900 15.48 16.02 15.66 0 0 1.4
06/03/2023
15.48
 13,129,000 15.39 15.84 15.43 82,500 0 1.4
03/03/2023
15.39
 8,977,500 15.66 15.84 15.29 1,000,000 1,000,000 0
02/03/2023
15.66
 4,287,200 15.79 15.88 15.61 1,600,600 1,600,000 0.0
01/03/2023
15.79
 9,654,500 15.43 15.84 15.11 0 242,500 -4.2
28/02/2023
15.43
 8,629,400 15.39 15.61 15.29 500,000 500,000 0
27/02/2023
15.39
 10,311,400 15.52 15.52 14.98 625,600 600,600 0.4
24/02/2023
15.52
 10,418,800 15.84 15.97 15.52 1,117,348 1,167,800 -0.9
23/02/2023
15.84
 12,660,300 15.79 15.88 15.48 2,980,000 3,000,000 -0.4
22/02/2023
15.79
 16,999,300 16.11 16.29 15.79 3,000,000 3,300,500 -5.2
21/02/2023
16.11
 18,376,200 16.56 16.65 16.11 4,917,650 5,033,998 -2.1
20/02/2023
16.56
 20,553,100 15.66 16.56 15.48 3,100,000 3,240,443 -2.6
17/02/2023
15.66
 10,770,300 15.84 15.84 15.57 16,500 0 0.3
16/02/2023
15.84
 14,454,300 15.57 15.93 15.48 4,659,800 4,658,800 0.0
15/02/2023
15.57
 12,674,000 15.11 15.57 15.11 4,000 0 0.1
14/02/2023
15.11
 16,873,000 15.39 15.57 15.11 603,700 616,500 -0.2
13/02/2023
15.39
 25,784,300 15.84 15.97 15.02 591,500 593,500 -0.0
10/02/2023
15.84
 13,102,800 16.29 16.56 15.84 2,000 4,000 -0.0
09/02/2023
16.29
 15,157,900 16.25 16.79 16.20 138,900 142,600 -0.1
08/02/2023
16.25
 11,578,100 16.25 16.52 16.15 401,500 400,000 0.0
07/02/2023
16.25
 15,658,900 16.74 16.88 16.25 1,500 2,000 -0.0
06/02/2023
16.74
 16,961,600 16.52 16.79 16.25 0 0 -0.0
03/02/2023
16.52
 20,039,600 16.65 16.79 16.34 0 1,500 -0.0
02/02/2023
16.65
 25,931,700 16.56 16.92 16.43 5,200 1,500 0.1
01/02/2023
16.56
 32,198,300 17.60 17.74 16.38 1,402,600 1,402,600 0
31/01/2023
17.60
 25,095,200 17.42 17.65 17.24 0 0 0.1
30/01/2023
17.42
 23,819,000 17.83 17.87 17.42 10,000 5,200 0.1
27/01/2023
17.83
 24,443,100 17.65 18.33 17.56 6,400 0 0.1
19/01/2023
17.65
 18,347,800 17.78 17.83 17.56 285,547 283,300 0.0
18/01/2023
17.78
 19,675,400 17.74 17.92 17.56 8,000 10,000 -0.0
17/01/2023
17.74
 32,912,200 17.56 17.74 17.51 600 6,400 -0.1
16/01/2023
17.56
 17,941,500 17.56 17.74 17.38 0 2,247 -0.0
13/01/2023
17.56
 25,700,900 16.92 17.65 16.79 0 8,000 -0.2
12/01/2023
16.92
 15,245,400 16.70 16.97 16.65 0 600 -0.0
11/01/2023
16.70
 17,427,300 16.92 17.20 16.70 40,000 40,000 0
10/01/2023
16.92
 13,485,000 17.06 17.20 16.79 0 0 0
09/01/2023
17.06
 18,731,600 17.15 17.47 17.01 0 0 0
06/01/2023
17.15
 31,406,400 17.15 17.78 17.01 1,550,000 0 29.4
05/01/2023
17.15
 15,385,600 17.10 17.24 16.79 250,000 250,000 0
04/01/2023
17.10
 42,535,900 16.74 17.47 16.74 5,000,000 0 94.5
03/01/2023
16.74
 20,274,800 16.20 16.74 16.11 0 0 0.1
30/12/2022
16.20
 10,035,400 16.11 16.38 15.93 3,108 0 0.1
29/12/2022
16.11
 20,198,000 16.43 16.74 16.11 0 5,000,000 -89
28/12/2022
16.43
 17,482,100 16.20 16.74 15.84 0 0 -0.1
27/12/2022
16.20
 14,921,400 15.57 16.20 15.52 5,200 8,308 -0.1
26/12/2022
15.57
 26,485,700 16.61 16.74 15.57 0 0 0
23/12/2022
16.61
 16,849,000 16.70 16.88 16.38 1,050,000 1,050,000 0
22/12/2022
16.70
 52,431,700 15.97 17.06 16.25 0 0 0.1
21/12/2022
15.97
 20,499,300 15.66 16.20 15.39 0 0 0.1
20/12/2022
15.66
 25,628,200 16.25 16.25 15.29 6,500 0 0.1
19/12/2022
16.25
 29,429,800 16.74 16.97 16.25 0 0 0
16/12/2022
16.74
 27,564,100 16.47 17.06 16.56 800,000 800,000 0
15/12/2022
16.47
 66,731,500 15.43 16.47 15.43 98 6,500 -0.1
14/12/2022
15.43
 18,923,500 15.48 15.70 15.39 0 0 0.0
13/12/2022
15.48
 18,048,300 15.07 15.48 14.84 850,100 850,000 0.0
12/12/2022
15.07
 23,202,300 15.29 15.79 15.07 2,265,200 2,265,298 -0.0
09/12/2022
15.29
 13,749,900 15.39 15.57 15.07 350,000 350,000 0
08/12/2022
15.39
 29,415,300 14.66 15.66 14.84 500,000 500,100 -0.0
07/12/2022
14.66
 26,221,800 15.29 15.39 14.34 500,188 500,000 0.0
06/12/2022
15.29
 34,482,600 16.43 16.83 15.29 1,087,200 1,087,200 0
05/12/2022
16.43
 43,389,200 15.66 16.65 15.79 954,000 700,000 4.6
02/12/2022
15.66
 25,887,700 15.20 15.75 14.98 717,400 717,588 -0.0
01/12/2022
15.20
 31,045,800 15.20 15.75 15.02 347,048 285,000 1.0
30/11/2022
15.20
 23,312,200 14.62 15.39 14.39 250,000 504,000 -4.3
29/11/2022
14.62
 16,820,500 14.57 14.80 14.07 500,208 500,000 0.0
28/11/2022
14.57
 16,558,000 14.03 14.66 14.12 0 62,048 -1.0
25/11/2022
14.03
 9,694,700 13.67 14.03 13.71 2,400 0 0.0
24/11/2022
13.67
 10,247,900 13.62 13.80 13.17 913 208 0.0
23/11/2022
13.62
 6,000,000 14.03 14.12 13.62 6,850 0 0.1
22/11/2022
14.03
 16,566,500 14.03 14.89 13.67 266,210 2,400 4.1
21/11/2022
14.03
 11,391,400 14.03 14.21 13.67 4,021,860 500,912 54.6
18/11/2022
14.03
 16,315,900 14.03 14.25 13.30 1,226,215 1,214,200 0.2
17/11/2022
14.03
 13,169,500 14.03 14.34 13.89 1,390,600 1,311,000 1.2
16/11/2022
14.03
 29,662,500 13.26 14.16 12.35 726,485 3,788,121 -47.5
15/11/2022
13.26
 18,164,400 14.21 14.21 13.26 100,000 118,800 -0.3

Chính sách bảo mật | Điều khoản sử dụng |