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)
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
01/04/2022
23.29
 36,857,900 22.44 23.29 22.32 0 2,000 -0.1
31/03/2022
22.44
 9,162,300 22.20 22.63 22.20 0 0 0
30/03/2022
22.20
 16,622,400 21.96 22.60 21.84 0 3,500 -0.1
29/03/2022
21.96
 7,423,300 21.87 22.02 21.87 140,100 140,100 0
28/03/2022
21.87
 12,230,200 22.17 22.17 21.72 0 0 0
25/03/2022
22.17
 9,600,800 21.93 22.26 21.90 820,000 820,000 0
24/03/2022
21.93
 12,673,000 22.11 22.14 21.93 0 0 0
23/03/2022
22.11
 9,286,100 22.23 22.35 22.11 53,000 0 2.0
22/03/2022
22.23
 10,463,600 22.20 22.69 22.20 0 6,500 -0.2
21/03/2022
22.20
 6,580,000 21.87 22.26 21.78 202,100 202,100 0
18/03/2022
21.87
 9,468,400 21.99 22.14 21.84 448,500 500,000 -1.9
17/03/2022
21.99
 8,245,000 22.20 22.38 21.99 1,800 0 0.1
16/03/2022
22.20
 8,577,500 22.26 22.47 22.20 0 0 0
15/03/2022
22.26
 11,626,100 21.72 22.29 21.72 1,850,000 1,500 68.1
14/03/2022
21.72
 14,189,800 21.96 21.96 21.48 244,000 1,800 8.7
11/03/2022
21.96
 10,846,400 22.17 22.35 21.84 0 0 0
10/03/2022
22.17
 10,978,100 22.23 22.66 22.17 650,000 2,500,000 -68.7
09/03/2022
22.23
 13,754,700 22.32 22.47 22.02 0 300,000 -11.0
08/03/2022
22.32
 16,269,800 22.75 22.75 22.17 109,500 0 4.1
07/03/2022
22.75
 19,257,100 22.99 23.11 22.54 626,100 2,600 23.7
04/03/2022
22.99
 47,246,400 22.60 23.50 22.60 25,014,100 1,702,600 891.2
03/03/2022
22.60
 20,145,000 22.02 22.60 22.02 0 200,700 -7.5
02/03/2022
22.02
 29,095,300 22.78 22.78 22.02 0 626,100 -23.1
01/03/2022
22.78
 16,869,400 22.93 23.05 22.60 0 25,000 -0.9
28/02/2022
22.93
 21,335,600 23.05 23.35 22.63 0 525,000 -20.0
25/02/2022
23.05
 49,379,700 22.26 23.41 22.32 0 441,900 -16.8
24/02/2022
22.26
 35,730,400 21.66 22.44 21.48 0 44,600 -1.6
23/02/2022
21.66
 13,643,600 21.45 21.81 21.42 0 25,000 -0.9
22/02/2022
21.45
 10,692,300 21.66 21.66 21.24 0 98,600 -3.5
21/02/2022
21.66
 10,170,500 21.66 21.81 21.36 0 39,300 -1.4
18/02/2022
21.66
 9,693,800 21.90 21.90 21.54 0 90,300 -3.2
17/02/2022
21.90
 10,943,800 21.51 21.90 21.45 0 25,000 -0.9
16/02/2022
21.51
 6,911,100 21.69 21.96 21.51 0 25,000 -0.9
15/02/2022
21.69
 12,555,400 21.12 21.84 21.24 0 25,000 -0.9
14/02/2022
21.12
 19,972,100 22.08 22.08 21.12 0 25,000 -0.9
11/02/2022
22.08
 11,792,400 22.14 22.44 22.02 0 25,000 -0.9
10/02/2022
22.14
 15,375,100 22.38 22.47 21.81 0 25,000 -0.9
09/02/2022
22.38
 18,041,900 22.50 22.93 22.38 0 25,700 -1.0
08/02/2022
22.50
 22,298,900 21.90 22.87 21.78 0 460,100 -16.9
07/02/2022
21.90
 11,233,200 22.11 22.44 21.90 0 50,700 -1.8
28/01/2022
22.11
 24,088,600 21.39 22.14 21.42 0 503,100 -18.2
27/01/2022
21.39
 16,417,500 21.66 22.11 21.36 0 0 0
26/01/2022
21.66
 18,805,000 21.06 21.93 21.00 0 0 0
25/01/2022
21.06
 11,700,500 20.18 21.06 19.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |