Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

19.05
-0.30
(-1.55%)
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)
31/08/2021
20.65
 5,355,800 20.65 20.82 20.58 0 100,000 -6.2
30/08/2021
20.65
 4,085,900 20.51 20.78 20.48 0 20,200 -1.2
27/08/2021
20.51
 6,435,800 20.38 20.51 20.04 0 290,000 -17.6
26/08/2021
20.38
 4,178,000 20.58 20.78 20.35 0 380,000 -23.4
25/08/2021
20.58
 3,674,100 20.45 20.68 20.38 0 227,400 -13.9
24/08/2021
20.45
 8,345,400 20.31 20.82 20.25 0 300,000 -18.4
23/08/2021
20.31
 9,160,600 20.95 20.95 20.31 0 311,000 -19.1
20/08/2021
20.95
 15,943,000 21.65 21.65 20.45 0 0 0
19/08/2021
21.65
 12,087,300 21.45 21.65 21.15 0 201,900 -12.8
18/08/2021
21.45
 14,072,500 21.82 21.82 21.32 0 256,500 -16.5
17/08/2021
21.82
 11,377,300 21.99 22.26 21.62 0 1,700 -0.1
16/08/2021
21.99
 15,639,700 21.32 22.39 21.42 0 391,300 -25.6
13/08/2021
21.32
 15,126,300 20.75 21.32 21.02 0 40,100 0
12/08/2021
20.75
 9,887,800 20.51 20.98 20.55 0 0 0
11/08/2021
20.51
 13,475,100 20.28 20.75 20.28 0 20,800 -1.3
10/08/2021
20.28
 6,199,800 20.45 20.61 20.15 0 200,000 -12.1
09/08/2021
20.45
 8,858,800 20.31 20.55 20.11 0 201,900 -12.2
06/08/2021
20.31
 11,940,900 20.72 20.78 20.31 0 200,000 -12.3
05/08/2021
20.72
 8,050,400 20.28 20.72 20.21 0 102,400 -6.3
04/08/2021
20.28
 8,030,500 20.38 20.51 20.25 0 207,900 -12.6
03/08/2021
20.38
 8,690,200 20.25 20.41 20.18 0 0 0
02/08/2021
20.25
 7,576,200 20.45 20.61 20.25 0 3,900 -0.2
30/07/2021
20.45
 15,637,500 19.34 20.45 19.34 0 600 -0.0
29/07/2021
19.34
 8,593,600 18.87 19.51 19.11 0 150,000 -8.6
28/07/2021
18.87
 4,633,700 19.11 19.14 18.87 0 40,000 -2.3
27/07/2021
19.11
 12,908,100 19.01 19.54 18.97 0 478,100 -27.4
26/07/2021
19.01
 9,337,800 19.61 19.61 18.94 0 3,300 -0.2
23/07/2021
19.61
 11,176,300 20.38 20.45 19.61 0 600 -0.0
22/07/2021
20.38
 6,636,500 20.21 20.55 20.01 0 27,900 -1.7
21/07/2021
20.21
 7,778,100 20.31 20.68 20.21 0 53,100 -3.2
20/07/2021
20.31
 11,652,900 20.11 20.45 19.61 0 100 -0.0
19/07/2021
20.11
 17,012,800 21.62 21.62 20.11 0 144,300 -9.0
16/07/2021
21.62
 15,478,800 21.45 21.89 21.55 0 2,100 -0.1
15/07/2021
21.45
 17,772,800 20.61 22.02 20.45 0 230,800 -14.6
14/07/2021
20.61
 22,403,200 21.45 21.45 20.15 0 2,024,100 -124.6
13/07/2021
21.45
 17,823,800 21.45 21.79 20.72 0 320,600 -20.3
12/07/2021
21.45
 22,323,700 23.06 23.06 21.45 0 356,500 -23.2
09/07/2021
23.06
 21,204,600 23.23 23.56 22.46 0 567,500 -39.0
08/07/2021
23.23
 19,600,100 23.70 23.87 23.23 0 745,700 0
07/07/2021
23.70
 16,762,200 23.80 23.97 23.16 0 810,200 -57.0
06/07/2021
23.80
 33,237,000 24.37 24.57 23.80 0 1,271,800 -92.0
05/07/2021
24.37
 23,568,800 24.17 24.44 23.97 0 586,000 0
02/07/2021
24.17
 31,892,600 23.60 24.20 23.63 0 3,130,000 -223.5
01/07/2021
23.60
 30,912,800 22.69 23.63 22.66 0 4,869,800 -338.2
30/06/2021
22.69
 15,417,000 22.42 22.79 22.46 0 4,058,300 -273.8
29/06/2021
22.42
 15,695,100 22.79 22.86 22.39 0 4,404,807 -296.8
28/06/2021
22.79
 17,281,700 22.86 22.93 22.69 0 5,213,300 -354.5
25/06/2021
22.86
 11,060,600 22.99 23.13 22.76 0 816,700 -55.7
24/06/2021
22.99
 13,397,200 23.13 23.33 22.93 0 920,800 -63.3
23/06/2021
23.13
 30,671,700 22.12 23.26 22.76 0 803,500 -55.2
22/06/2021
22.12
 16,227,700 22.29 22.39 21.96 0 1,434,700 -95.0
21/06/2021
22.29
 15,519,400 22.29 22.46 22.09 0 1,038,100 -68.7
18/06/2021
22.29
 14,881,900 22.12 22.36 22.09 500,000 601,000 -6.7
17/06/2021
22.12
 15,732,600 22.39 22.39 21.79 46,320 63,200 -11.0
16/06/2021
22.39
 24,074,100 22.29 22.79 22.12 1,958,894 2,032,394 -4.9
15/06/2021
22.29
 37,834,100 23.77 23.77 22.12 790,000 2,204,700 -95.1
14/06/2021
23.77
 35,156,100 24.03 24.03 23.46 500,000 757,800 -18.2
11/06/2021
24.03
 30,016,000 24.07 24.07 23.53 300,000 312,400 -0.9
10/06/2021
24.07
 76,530,000 24.07 24.17 23.50 300,000 344,200 -3.2
09/06/2021
24.07
 33,409,200 23.97 24.20 23.50 0 279,000 -20.0
08/06/2021
23.97
 50,833,300 24.13 24.13 23.50 376,800 835,840 -32.5
07/06/2021
24.13
 45,648,300 24.03 24.13 23.30 210,300 1,958,100 -124.5
04/06/2021
24.03
 76,583,400 23.66 24.07 22.99 5,440 16,940 -8.1
03/06/2021
23.66
 59,255,200 23.53 23.73 22.83 84,700 172,700 -6.2
02/06/2021
23.53
 29,367,400 23.23 23.56 22.83 0 408,300 -28.1
01/06/2021
23.23
 46,477,100 23.20 23.53 22.53 28,000 111,400 -5.8
31/05/2021
23.20
 33,135,900 22.99 23.20 22.53 383,600 696,900 -21.6
28/05/2021
22.99
 39,912,100 22.56 23.03 22.42 115,000 115,000 0
27/05/2021
22.56
 38,641,900 22.66 22.69 22.16 0 1,232,400 -82.4
26/05/2021
22.66
 35,197,100 22.39 22.76 22.16 10,000 30,000 -13.3
25/05/2021
22.39
 31,781,000 22.36 22.63 21.92 171,770 180,670 -5.9
24/05/2021
22.36
 39,712,200 22.73 22.73 21.85 254,200 299,400 -3.0
21/05/2021
22.73
 42,798,800 22.39 22.79 21.79 0 134,900 -9.0
20/05/2021
22.39
 34,350,700 22.63 22.63 21.96 1,000,000 2,800,900 -119.0
19/05/2021
22.63
 41,305,500 22.53 22.63 21.79 1,600,000 3,565,600 -130.8
18/05/2021
22.53
 30,645,700 22.06 22.53 21.62 120,000 2,184,900 -136.2
17/05/2021
22.06
 36,478,300 22.32 22.59 21.75 1,556,100 5,985,985 -292.3
14/05/2021
22.32
 44,422,200 21.82 22.32 21.39 2,297,900 3,067,000 -53.1
13/05/2021
21.82
 25,718,500 21.45 21.96 21.22 2,906,900 2,717,900 11.7
12/05/2021
21.45
 33,403,900 21.12 21.45 20.61 4,020,700 1,517,100 155.2
11/05/2021
21.12
 24,541,400 20.88 21.29 20.61 3,456,100 655,300 175.4
10/05/2021
20.88
 36,069,200 20.61 20.98 20.11 5,874,400 5,746,100 8.1
07/05/2021
20.61
 36,308,200 20.72 20.72 20.15 4,757,000 10,816,300 -368.9
06/05/2021
20.72
 28,868,100 20.31 20.75 20.21 5,266,400 10,363,000 -311.7
05/05/2021
20.31
 21,968,300 19.94 20.65 19.68 2,210,100 293,900 114.2
04/05/2021
19.94
 24,846,500 19.61 19.94 18.84 2,280,200 5,563,800 -189.4
29/04/2021
19.61
 41,536,000 18.44 19.71 18.17 196,800 10,595,900 -579.5
28/04/2021
18.44
 17,660,900 17.83 18.44 17.70 1,314,900 2,115,700 -42.4
27/04/2021
17.83
 16,956,600 17.77 17.90 17.23 383,600 2,603,900 -116.7
26/04/2021
17.77
 18,067,600 17.10 17.93 17.23 246,900 5,392,600 -269.9
23/04/2021
17.10
 17,736,800 16.42 17.10 16.36 1,235,900 5,295,600 -203.9
22/04/2021
16.42
 18,528,500 16.59 17.26 15.44 1,102,000 4,060,700 -149.7
20/04/2021
16.59
 7,469,200 16.61 16.73 16.42 2,311,400 2,516,300 -15.2
19/04/2021
16.61
 6,235,000 16.41 16.61 16.16 564,700 1,235,700 -32.8
16/04/2021
16.41
 7,968,700 16.76 16.76 16.26 1,706,100 1,732,300 -1.1
15/04/2021
16.76
 8,588,700 16.79 17.06 16.63 1,664,800 1,944,900 -13.8
14/04/2021
16.79
 8,429,500 16.66 16.83 16.42 904,700 1,562,300 -32.7
13/04/2021
16.66
 8,737,300 16.42 16.93 16.44 4,317,500 4,067,600 12.5
12/04/2021
16.42
 12,507,000 15.82 16.54 15.92 933,900 2,933,900 -97.4
09/04/2021
15.82
 6,145,000 15.65 15.97 15.52 2,099,500 2,069,900 1.2

Chính sách bảo mật | Điều khoản sử dụng |