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
(2024-10-14) 		-1.30 -6.30% 455,961,000 40,857,734 828.2
19.10
20.90
19.35
2 tháng
(2024-09-16) 		1 5.45% 1,149,859,700 -2,844,041 -35.2
18.35
20.90
19.35
3 tháng
(2024-08-15) 		1.35 7.50% 1,520,971,300 -55,655,984 -1,020.0
18
20.90
19.35
6 tháng
(2024-05-17) 		0.93 5.05% 2,886,965,900 -149,195,076 -2,762.6
17.85
20.90
19.35
12 tháng
(2023-11-20) 		0.83 4.51% 4,459,600,000 -207,564,876 -3,850.5
17.19
20.90
19.35
24 tháng
(2022-11-24) 		5.68 41.59% 8,598,979,300 -317,614,358 -6,117.1
13.67
20.90
19.35
36 tháng
(2021-11-29) 		-3.82 -16.48% 12,156,991,800 -348,695,036 -7,250.5
13.26
24.10
19.35
60 tháng
(2019-12-10) 		12.96 203.03% 16,575,422,840 -496,038,186 -14,907.1
5.68
24.37
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
20.18
 11,998,200 20.69 20.72 19.91 0 1,200 -0.0
21/01/2022
20.69
 9,127,100 20.48 20.97 20.24 0 265,900 -9.1
20/01/2022
20.48
 7,756,800 20.21 20.48 20.03 0 265,900 -8.9
19/01/2022
20.21
 6,515,600 20.06 20.48 20.09 0 265,900 -8.9
18/01/2022
20.06
 6,343,100 21.00 21.00 19.91 0 265,900 -8.9
17/01/2022
21.00
 4,784,600 21.03 21.18 20.97 0 265,900 -9.1
14/01/2022
21.03
 6,912,100 21.27 21.36 20.94 0 509,800 -17.9
13/01/2022
21.27
 15,856,600 21.36 21.87 21.09 0 269,800 -9.6
12/01/2022
21.36
 12,092,100 20.69 21.39 20.42 0 305,900 -10.6
11/01/2022
20.69
 9,312,300 20.76 21.00 20.51 0 345,800 -11.9
10/01/2022
20.76
 11,049,800 20.88 21.18 20.60 0 265,925 0
07/01/2022
20.88
 11,996,200 21.21 21.21 20.88 0 382,000 -13.3
06/01/2022
21.21
 14,344,800 21.42 21.42 21.06 0 700 -0.0
05/01/2022
21.42
 13,262,600 21.75 21.81 21.42 0 0 0
04/01/2022
21.75
 14,307,900 21.60 21.93 21.72 0 44,000 -1.6
31/12/2021
21.60
 11,228,400 21.36 21.84 21.39 0 0 0
30/12/2021
21.36
 9,529,200 20.97 21.45 21.03 0 31,598 -1.1
29/12/2021
20.97
 8,833,300 20.85 21.24 20.91 0 0 0
28/12/2021
20.85
 9,869,300 20.72 20.85 20.57 0 0 0
27/12/2021
20.72
 7,135,700 20.66 20.94 20.51 0 0 0
24/12/2021
20.66
 13,097,600 19.55 20.72 19.61 0 0 0
23/12/2021
19.55
 18,152,200 20.27 20.45 19.49 0 0 0
22/12/2021
20.27
 20,011,000 20.60 20.76 20.27 0 5,000 -0.2
21/12/2021
20.60
 11,683,300 20.60 20.82 20.51 0 42,800 -1.5
20/12/2021
20.60
 22,590,800 20.39 21.09 20.39 0 1,200 -0.0
17/12/2021
20.39
 27,609,900 20.33 20.76 20.33 0 10,701,000 -362.9
16/12/2021
20.33
 37,476,500 20.91 21.12 20.21 0 9,282,300 -316.4
15/12/2021
20.91
 24,972,100 21.12 21.18 20.79 0 9,930,000 -343.7
14/12/2021
21.12
 16,088,600 21.36 21.60 21.12 0 4,200,000 -148.1
13/12/2021
21.36
 11,569,800 21.60 21.78 21.30 0 1,555,851 -0.7
10/12/2021
21.60
 15,276,400 21.48 21.84 21.45 0 0 0
09/12/2021
21.48
 12,963,000 21.57 21.69 21.36 0 1,514,100 -53.8
08/12/2021
21.57
 16,491,700 21.51 21.96 21.12 0 8,000 -0.3
07/12/2021
21.51
 15,361,100 21.42 21.75 21.03 0 1,930,000 -68.2
06/12/2021
21.42
 21,344,000 21.54 21.75 20.51 0 1,000 -0.0
03/12/2021
21.54
 23,234,900 22.32 22.66 21.30 0 82,500 -3.1
02/12/2021
22.32
 10,419,400 22.87 22.90 22.32 0 0 0
01/12/2021
22.87
 19,113,100 22.75 22.87 22.29 0 0 0
30/11/2021
22.75
 20,488,900 23.17 23.47 22.50 0 37,700 -1.5
29/11/2021
23.17
 25,498,200 23.65 23.65 22.93 0 3,149,700 0
26/11/2021
23.65
 44,749,100 22.93 23.83 23.05 0 14,469,100 -563.8
25/11/2021
22.93
 32,485,400 22.50 23.23 22.57 0 9,100,000 -345.8
24/11/2021
22.50
 35,983,800 21.87 22.69 21.66 0 7,911,700 -292.2
23/11/2021
21.87
 7,528,100 22.14 22.38 21.78 0 2,860,000 -104.1
22/11/2021
22.14
 17,052,800 21.84 22.72 21.66 0 4,631,200 -170.8
19/11/2021
21.84
 19,584,000 21.36 22.20 21.03 0 4,973,358 -179.7
18/11/2021
21.36
 12,144,300 21.81 21.84 21.36 0 1,550,200 -55.4
17/11/2021
21.81
 11,946,000 21.81 22.02 21.63 0 3,099,100 -111.9
16/11/2021
21.81
 9,094,400 21.81 22.32 21.66 0 100 -0.0
15/11/2021
21.81
 10,094,400 22.17 22.17 21.75 0 234,300 -8.5
12/11/2021
22.17
 6,948,500 22.02 22.32 21.69 0 200,000 -7.2
11/11/2021
22.02
 9,202,600 22.14 22.35 21.45 0 155,000 -5.7
10/11/2021
22.14
 6,277,200 22.35 22.44 22.08 0 451,800 0
09/11/2021
22.35
 10,137,900 22.66 22.75 22.35 0 80,000 -3.0
08/11/2021
22.66
 8,065,600 22.90 23.05 22.63 0 0 0
05/11/2021
22.90
 4,384,700 22.93 23.20 22.84 0 0 0
04/11/2021
22.93
 4,579,500 23.17 23.26 22.87 0 0 0
03/11/2021
23.17
 17,622,200 22.66 23.53 22.63 0 2,000 -0.1
02/11/2021
22.66
 5,691,000 22.66 22.75 22.54 0 0 0
01/11/2021
22.66
 6,479,400 22.96 23.14 22.63 0 0 0
29/10/2021
22.96
 7,850,700 23.29 23.53 22.87 0 0 0
28/10/2021
23.29
 10,666,700 22.90 23.29 22.90 0 3,000 -0.1
27/10/2021
22.90
 6,771,900 22.35 23.02 22.35 0 0 0
26/10/2021
22.35
 5,707,200 22.32 22.35 21.84 0 75,000 -2.7
25/10/2021
22.32
 8,556,600 22.44 22.44 22.14 0 0 0
22/10/2021
22.44
 6,945,900 22.66 22.87 22.44 0 0 0
21/10/2021
22.66
 8,996,800 23.11 23.23 22.66 0 390,100 -14.8
20/10/2021
23.11
 8,407,100 23.23 23.41 22.78 0 500,000 -19.1
19/10/2021
23.23
 10,105,300 23.17 23.32 23.02 0 138,000 -5.3
18/10/2021
23.17
 15,081,500 22.63 23.53 22.63 0 0 0
15/10/2021
22.63
 11,593,400 22.29 22.69 22.23 0 107,000 -4.0
14/10/2021
22.29
 8,081,300 22.23 22.29 22.02 0 277,000 -10.2
13/10/2021
22.23
 5,638,900 22.14 22.26 21.90 0 50,000 -1.8
12/10/2021
22.14
 6,415,500 22.20 22.32 21.87 0 0 0
11/10/2021
22.20
 10,741,700 21.66 22.20 21.42 0 12,100 0
08/10/2021
21.66
 6,885,300 21.51 21.72 21.30 0 460,000 -16.3
07/10/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/62.15 (Volume + 62.15%, Ratio=0.62)
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17.848 (Volume + 17.85%, Ratio=0.18)
07/10/2021
21.51
 12,448,200 20.65 21.66 21.06 0 100,000 -3.5
06/10/2021
20.65
 16,536,400 20.98 21.02 20.45 0 1,100 -0.1
05/10/2021
20.98
 8,952,200 21.12 21.12 20.92 0 0 0
04/10/2021
21.12
 11,432,400 21.42 21.42 20.68 0 0 0
01/10/2021
21.42
 8,924,700 22.09 22.09 21.35 152,250 152,250 0
30/09/2021
22.09
 6,847,300 22.12 22.29 21.92 0 500 -0.0
29/09/2021
22.12
 6,609,400 22.39 22.39 21.99 0 40,200 -2.7
28/09/2021
22.39
 6,959,900 22.46 22.46 21.96 0 160,800 -10.7
27/09/2021
22.46
 9,520,500 22.46 22.89 22.39 0 6,000 -0.4
24/09/2021
22.46
 4,296,300 22.46 22.56 22.36 0 20,800 -1.4
23/09/2021
22.46
 5,168,200 22.39 22.66 22.22 0 2,000 -0.1
22/09/2021
22.39
 4,623,100 22.42 22.46 22.12 0 8,100 -0.5
21/09/2021
22.42
 6,883,800 22.63 22.69 22.29 0 1,000 -0.1
20/09/2021
22.63
 8,121,300 22.46 23.06 22.49 0 0 0
17/09/2021
22.46
 13,065,500 21.79 22.59 21.92 0 0 0
16/09/2021
21.79
 4,700,400 21.42 21.79 21.52 0 0 0
15/09/2021
21.42
 4,153,000 21.42 21.49 21.15 0 0 0
14/09/2021
21.42
 6,174,200 21.72 21.72 21.35 0 700,100 -45.0
13/09/2021
21.72
 7,447,900 21.65 22.12 21.69 0 0 0
10/09/2021
21.65
 10,239,100 21.25 21.92 21.32 0 600 -0.0
09/09/2021
21.25
 6,166,500 20.78 21.29 20.78 0 0 0
08/09/2021
20.78
 5,217,900 21.29 21.35 20.78 0 300,000 -18.8
07/09/2021
21.29
 10,516,500 20.48 21.39 20.51 0 0 0
06/09/2021
20.48
 4,629,400 20.61 20.72 20.41 0 11,200 -0.7

Chính sách bảo mật | Điều khoản sử dụng |