Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

19
-0.35
(-1.81%)
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)
14/11/2022
14.21
 16,001,400 14.75 14.75 13.76 555,739 500,200 0.9
11/11/2022
14.75
 17,937,800 14.75 15.39 14.71 13,666 733,900 -11.7
10/11/2022
14.75
 23,021,600 15.84 15.84 14.75 1,312,600 756,200 9.1
09/11/2022
15.84
 16,395,500 15.57 15.97 15.43 258,700 356,339 -1.7
08/11/2022
15.57
 22,335,400 15.48 15.61 15.07 532,000 513,666 0.3
07/11/2022
15.48
 23,171,500 15.34 15.70 15.25 816,248 1,256,400 -7.5
04/11/2022
15.34
 32,346,400 15.84 15.84 14.98 377,800 546,500 -2.9
03/11/2022
15.84
 11,402,300 15.84 15.97 15.52 0 32,000 -0.6
02/11/2022
15.84
 21,507,900 15.57 16.11 15.29 50,000 166,248 -2.0
01/11/2022
15.57
 25,628,600 14.80 15.79 14.93 850,010 0 14.6
31/10/2022
14.80
 11,070,200 14.80 15.02 14.16 90,900 0 1.5
28/10/2022
14.80
 8,111,200 14.98 15.29 14.80 1,765,796 1,406,435 5.9
27/10/2022
14.98
 20,959,900 14.07 14.98 13.62 0 700,000 -11.0
26/10/2022
14.07
 7,060,400 13.98 14.25 13.76 0 0 0
25/10/2022
13.98
 15,262,300 13.94 14.53 13.48 0 0 0
24/10/2022
13.94
 10,493,200 14.07 14.16 13.39 0 0 0
21/10/2022
14.07
 13,706,600 14.44 14.48 13.67 0 0 0
20/10/2022
14.44
 8,684,100 14.44 14.62 14.21 0 444,500 -7.1
19/10/2022
14.44
 9,833,500 14.44 14.57 14.21 5,200 212,100 -3.3
18/10/2022
14.44
 7,378,800 14.44 14.80 14.44 4 0 0.0
17/10/2022
14.44
 7,432,900 14.62 14.62 13.85 200 0 0.0
14/10/2022
14.62
 8,932,700 14.48 14.93 14.48 78 5,200 -0.1
13/10/2022
14.48
 11,415,600 14.48 14.66 13.94 668,200 644,004 0.4
12/10/2022
14.48
 10,409,800 13.89 14.66 13.58 65,200 65,400 -0.0
11/10/2022
13.89
 19,258,200 13.89 13.89 12.94 0 78 -0.0
10/10/2022
13.89
 14,888,700 13.89 14.39 12.94 28,700 24,200 0.1
07/10/2022
13.89
 19,180,300 14.93 14.93 13.89 0 0 -0.5
06/10/2022
14.93
 13,937,100 15.39 15.48 14.34 0 0 -0.5
05/10/2022
15.39
 13,912,600 15.20 15.79 15.20 400 28,700 -0.5
04/10/2022
15.20
 17,447,600 15.39 15.88 14.48 0 0 0.0
03/10/2022
15.39
 24,720,900 16.29 16.29 15.16 200 0 0.0
30/09/2022
16.29
 15,853,300 16.29 16.52 15.48 600 400 0.0
29/09/2022
16.29
 5,605,100 16.74 17.01 16.29 22,100 20,000 0.0
28/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
28/09/2022
16.74
 10,527,500 16.53 16.97 16.56 50,000 50,200 -0.0
27/09/2022
16.53
 12,957,000 16.65 16.89 16.38 110,000 110,600 -0.0
26/09/2022
16.65
 17,753,300 17.35 17.35 16.32 0 2,100 -0.1
23/09/2022
17.35
 9,847,300 17.68 17.86 17.32 0 0 0.0
22/09/2022
17.68
 8,541,400 17.80 17.89 17.44 16 0 0.0
21/09/2022
17.80
 12,579,500 18.10 18.10 17.56 195,000 195,000 0
20/09/2022
18.10
 12,528,400 18.04 18.28 17.80 0 0 0.1
19/09/2022
18.04
 14,967,200 18.43 18.70 17.98 3,500 16 0.1
16/09/2022
18.43
 16,945,700 18.28 18.82 18.34 17 0 0.0
15/09/2022
18.28
 9,271,800 18.28 18.55 18.28 83 0 -0.0
14/09/2022
18.28
 15,232,600 18.40 18.40 17.98 2,638 3,500 0
13/09/2022
18.40
 6,754,100 18.37 18.52 18.31 0 17 0
12/09/2022
18.37
 7,759,400 18.40 18.79 18.34 0 83 0
09/09/2022
18.40
 17,656,800 18.04 18.58 18.04 0 0 0
08/09/2022
18.04
 10,654,300 18.28 18.40 18.04 200,000 200,000 0
07/09/2022
18.28
 18,602,000 18.95 18.95 18.28 350,000 350,000 0
06/09/2022
18.95
 11,575,500 18.88 19.19 18.79 334,800 334,800 0
05/09/2022
18.88
 11,936,400 19.19 19.19 18.85 5,100 0 0.2
31/08/2022
19.19
 8,456,400 18.91 19.19 18.79 0 0 0.0
30/08/2022
18.91
 9,111,400 18.82 19.31 18.82 1,300 0 0.0
29/08/2022
18.82
 17,970,200 19.07 19.07 18.46 0 5,100 -0.2
26/08/2022
19.07
 15,131,200 19.28 19.67 18.88 0 0 0.1
25/08/2022
19.28
 17,456,000 18.95 19.52 19.04 5,900 1,300 0.1
24/08/2022
18.95
 12,754,800 18.82 19.07 18.73 0 6,200 -0.2
23/08/2022
18.82
 8,849,600 18.85 18.85 18.40 0 0 -0.2
22/08/2022
18.85
 13,398,800 18.85 19.07 18.67 100 5,900 -0.2
19/08/2022
18.85
 31,776,400 18.13 19.19 18.13 0 0 0
18/08/2022
18.13
 11,851,100 18.19 18.31 18.07 1,340,000 1,340,000 0
17/08/2022
18.19
 10,393,600 18.19 18.40 18.13 10,000 100 0.3
16/08/2022
18.19
 10,232,300 18.31 18.31 18.07 502,000 500,000 0.1
15/08/2022
18.31
 11,208,300 18.04 18.37 18.10 3,000 0 0.1
12/08/2022
18.04
 8,700,500 17.86 18.04 17.74 400,000 410,000 -0.3
11/08/2022
17.86
 15,022,600 18.16 18.40 17.86 500,000 502,000 -0.1
10/08/2022
18.16
 10,950,100 18.25 18.31 18.07 0 3,000 -0.1
09/08/2022
18.25
 20,344,900 18.10 18.58 18.10 102,000 102,000 0
08/08/2022
18.10
 17,182,600 17.71 18.10 17.62 0 0 0
05/08/2022
17.71
 12,186,100 17.74 17.80 17.47 100,000 100,000 0
04/08/2022
17.74
 18,168,400 17.50 18.07 17.53 750,000 750,000 0
03/08/2022
17.50
 13,033,100 17.53 17.59 17.29 500,000 500,000 0
02/08/2022
17.53
 11,967,000 17.56 17.68 17.35 0 0 0
01/08/2022
17.56
 12,729,400 17.32 17.56 17.23 50,000 50,000 0
29/07/2022
17.32
 12,985,400 17.14 17.32 17.07 566,300 566,300 0
28/07/2022
17.14
 18,936,300 16.71 17.38 16.77 1,150,000 1,150,000 0
27/07/2022
16.71
 6,395,800 16.71 16.74 16.56 2,046,200 2,046,200 0
26/07/2022
16.71
 7,418,900 16.68 16.92 16.62 0 0 3.3
25/07/2022
16.68
 7,813,800 16.98 16.98 16.68 0 0 3.3
22/07/2022
16.98
 7,270,700 17.01 17.20 16.95 189,400 189,400 3.3
21/07/2022
17.01
 9,258,800 16.98 17.10 16.89 0 0 3.3
20/07/2022
16.98
 9,698,300 16.89 17.17 16.95 0 0 3.3
19/07/2022
16.89
 6,233,900 16.98 16.98 16.74 0 0 3.3
18/07/2022
16.98
 7,537,400 17.04 17.29 16.98 0 0 3.3
15/07/2022
17.04
 8,732,200 16.92 17.10 16.92 0 0 3.3
14/07/2022
16.92
 9,794,300 16.74 16.95 16.59 0 0 3.3
13/07/2022
16.74
 10,535,300 16.74 17.01 16.62 0 0 3.3
12/07/2022
16.74
 8,383,200 16.59 17.01 16.56 0 0 3.3
11/07/2022
16.59
 8,474,400 17.26 17.26 16.59 0 0 3.3
08/07/2022
17.26
 7,340,400 17.44 17.59 17.23 875,000 875,700 3.3
07/07/2022
17.44
 7,855,100 17.38 17.53 17.17 0 0 3.3
06/07/2022
17.38
 5,589,500 17.80 17.83 17.38 383,800 270,700 3.3
05/07/2022
17.80
 11,408,500 17.62 18.01 17.62 0 0 -157.3
04/07/2022
17.62
 8,848,600 17.56 17.80 17.41 0 0 -157.3
01/07/2022
17.56
 7,028,900 17.50 17.71 16.95 0 5,405,600 -157.3
30/06/2022
17.50
 7,880,400 18.10 18.22 17.50 0 4,700 -0.1
29/06/2022
18.10
 8,388,900 18.10 18.25 17.80 0 0 0
28/06/2022
18.10
 12,179,100 17.44 18.31 17.20 0 0 0
27/06/2022
17.44
 5,872,800 16.98 17.56 17.04 0 0 0
24/06/2022
16.98
 3,607,300 17.17 17.35 16.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |