Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.40
0
(0%)
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
(2024-12-17) 		-0.55 -2.90% 191,506,800 -9,976,330 -183.3
18.15
19.25
18.40
2 tháng
(2024-11-18) 		-0.30 -1.60% 483,544,000 -11,866,330 -222.2
18.15
19.50
18.40
3 tháng
(2024-10-18) 		-2.15 -10.46% 860,571,800 13,882,270 310.6
18.15
20.65
18.40
6 tháng
(2024-07-22) 		-0.40 -2.13% 2,302,125,600 -116,314,498 -2,171.7
17.85
20.90
18.40
12 tháng
(2024-01-22) 		-0.40 -2.13% 4,469,994,900 -227,605,692 -4,274.5
17.19
20.90
18.40
24 tháng
(2023-01-27) 		0.57 3.20% 8,148,382,000 -335,466,587 -6,491.0
15.11
20.90
18.40
36 tháng
(2022-02-07) 		-3.50 -15.99% 12,008,010,400 -318,579,878 -6,159.7
13.26
24.10
18.40
60 tháng
(2020-02-12) 		9.74 112.35% 16,973,646,410 -513,712,582 -15,278.8
5.68
24.37
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2022
17.17
 4,754,900 17.14 17.23 16.86 189,400 189,400 0
22/06/2022
17.14
 7,054,900 16.41 17.47 16.59 0 0 0
21/06/2022
16.41
 7,203,800 16.35 16.86 16.17 0 0 0
20/06/2022
16.35
 9,859,300 16.83 16.89 15.99 0 0 0
17/06/2022
16.83
 12,547,400 17.50 17.50 16.47 780,000 780,000 0
16/06/2022
17.50
 5,252,400 17.41 17.74 17.47 0 0 0
15/06/2022
17.41
 12,843,800 17.41 17.74 16.65 0 0 0
14/06/2022
17.41
 11,517,000 17.35 17.62 17.01 0 0 0
13/06/2022
17.35
 20,960,500 18.64 18.64 17.35 654,000 654,000 0
10/06/2022
18.64
 9,656,300 19.01 19.16 18.64 200,000 200,000 0
09/06/2022
19.01
 9,402,900 19.19 19.28 19.01 0 2,000 -0.1
08/06/2022
19.19
 19,013,900 18.37 19.28 18.25 0 0 0
07/06/2022
18.37
 7,824,600 18.46 18.52 17.98 0 0 0
06/06/2022
18.46
 7,703,100 18.55 18.82 18.31 365,000 365,800 -0.0
03/06/2022
18.55
 7,124,300 18.25 18.55 18.19 0 66,100 -2.0
02/06/2022
18.25
 9,005,500 18.61 18.67 18.16 0 1,000 -0.0
01/06/2022
18.61
 10,029,300 18.70 18.82 18.34 0 67,500 -2.1
31/05/2022
18.70
 10,284,800 19.07 19.07 18.58 3,025,400 3,027,400 -0.1
30/05/2022
19.07
 11,854,000 18.76 19.07 18.73 51,500 51,500 0
27/05/2022
18.76
 10,558,700 18.73 18.88 18.55 52,000 52,000 0
26/05/2022
18.73
 8,627,400 19.01 19.16 18.73 0 300 -0.0
25/05/2022
19.01
 12,839,500 18.10 19.01 18.22 0 0 0.3
24/05/2022
18.10
 9,892,000 17.68 18.22 17.62 0 0 0.3
23/05/2022
17.68
 11,050,700 18.46 18.58 17.62 10,000 0 0.3
20/05/2022
18.46
 7,415,500 18.37 18.67 18.28 40,000 40,000 0
19/05/2022
18.37
 9,190,800 18.67 18.67 18.07 165,000 165,000 0
18/05/2022
18.67
 11,877,200 18.70 19.40 18.52 0 10,000 -0.3
17/05/2022
18.70
 10,387,900 17.50 18.70 17.47 0 0 0.0
16/05/2022
17.50
 12,267,800 17.50 18.43 17.50 700 0 0.0
13/05/2022
17.50
 20,466,800 18.76 19.07 17.50 124,000 124,000 0
12/05/2022
18.76
 17,904,700 20.15 20.15 18.76 4,100 0 0.1
11/05/2022
20.15
 7,613,600 20.09 20.45 19.64 0 700 -0.0
10/05/2022
20.09
 15,091,000 19.19 20.09 18.79 0 0 0
09/05/2022
19.19
 23,931,200 20.60 20.60 19.19 200,000 204,100 -0.1
06/05/2022
20.60
 12,789,500 21.45 21.45 20.60 140,000 140,000 0
05/05/2022
21.45
 10,625,200 21.60 21.93 20.97 3,500 0 0.1
04/05/2022
21.60
 12,017,800 22.14 22.17 21.60 100 0 0.0
29/04/2022
22.14
 13,253,000 22.02 22.26 21.90 0 0 0
28/04/2022
22.02
 11,125,800 21.69 22.14 21.63 6,200 3,500 0.1
27/04/2022
21.69
 12,469,900 21.96 21.99 21.36 0 100 -0.0
26/04/2022
21.96
 22,646,100 20.66 22.08 19.97 130,000 130,000 0
25/04/2022
20.66
 32,739,600 22.20 22.29 20.66 0 6,200 -0.2
22/04/2022
22.20
 22,705,300 21.42 22.44 21.36 0 100 -0.0
21/04/2022
21.42
 18,919,400 21.24 22.02 20.82 50,000 50,000 0
20/04/2022
21.24
 21,334,600 21.60 21.87 21.24 0 0 0
19/04/2022
21.60
 24,120,700 22.11 22.60 21.54 50,000 50,000 0
18/04/2022
22.11
 28,756,000 23.23 23.29 22.11 200,000 200,000 0
15/04/2022
23.23
 29,772,100 23.83 23.95 22.75 1,999,000 50,000 0
14/04/2022
23.83
 23,375,700 23.53 24.50 23.47 0 4,000 -0.2
13/04/2022
23.53
 25,270,100 23.53 23.80 22.93 0 7,500 -0.3
12/04/2022
23.53
 25,203,900 23.41 24.25 23.53 0 2,061,000 -81.6
08/04/2022
23.41
 23,996,600 24.01 24.16 23.41 0 0 0
07/04/2022
24.01
 31,583,800 24.10 24.77 24.01 0 41,900 -1.7
06/04/2022
24.10
 41,068,500 23.11 24.25 22.84 353,100 355,700 -0.1
05/04/2022
23.11
 15,772,700 23.53 23.65 23.02 0 0 0
04/04/2022
23.53
 24,503,700 23.29 24.07 23.47 3,300 19,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |