Ngân hàng TMCP Việt Nam Thịnh Vượng (vpb)

18.10
-0.05
(-0.28%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-20) 		-0.55 -2.95% 383,941,300 8,159,548 0
18.10
19.75
18.10
2 tháng
(2024-02-19) 		-1.70 -8.59% 727,597,300 -49,409,656 0
18.10
19.90
18.10
3 tháng
(2024-01-22) 		-1.70 -8.59% 883,463,600 -41,948,222 0
18.10
19.90
18.10
6 tháng
(2023-10-23) 		-1.96 -9.79% 1,585,907,800 -90,154,674 -1,020.0
18.10
20.35
18.10
12 tháng
(2023-04-25) 		-0.30 -1.61% 3,510,550,100 -138,546,104 -1,973.0
18.10
21.64
18.10
24 tháng
(2022-05-04) 		-4.65 -20.44% 7,325,623,200 -148,288,620 -2,486.1
13.96
22.75
18.10
36 tháng
(2021-05-05) 		-3.29 -15.39% 11,645,746,100 -286,276,864 -9,109.0
13.96
25.66
18.10
60 tháng
(2019-05-16) 		11.43 171.27% 13,811,064,450 -321,116,174 -10,846.0
5.98
25.66
18.10
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 19/04/2024
18.10
-0.05
 15,355,900 18.15 18.50 17.95 1,775,950 1,295,008 0
#2 17/04/2024
18.15
-0.60
 13,194,900 18.95 19.05 18.15 1,108,400 1,843,000 0
#3 16/04/2024
18.75
0.15
 23,551,000 18.70 19 18.50 4,232,410 2,630,128 0
#4 15/04/2024
18.60
-1.10
 28,346,300 19.60 19.80 18.40 2,392,900 3,863,400 0
#5 12/04/2024
19.70
0.35
 17,723,300 19.40 19.70 19.40 2,313,800 1,568,900 0
#6 11/04/2024
19.35
0
 9,554,900 19.35 19.60 19.30 2,417,100 1,766,400 0
#7 10/04/2024
19.35
0
 29,210,400 19.40 19.95 19.30 2,059,100 4,390,200 0
#8 09/04/2024
19.35
-0.05
 9,349,100 19.35 19.40 19.15 3,254,100 2,474,000 0
#9 08/04/2024
19.40
-0.05
 8,428,800 19.45 19.45 19.10 2,036,500 710,300 0
#10 05/04/2024
19.45
0.15
 11,106,300 19.10 19.45 19 2,724,000 324,800 0
#11 04/04/2024
19.30
-0.05
 12,592,700 19.40 19.60 19.20 1,772,100 441,200 0
#12 03/04/2024
19.35
-0.20
 16,269,600 19.35 19.50 19.25 2,919,800 1,758,300 0
#13 02/04/2024
19.55
-0.10
 25,838,800 19.55 19.60 18.90 3,206,973 4,039,100 0
#14 01/04/2024
19.65
-0.10
 11,686,300 19.60 19.75 19.45 525,400 1,782,900 0
#15 29/03/2024
19.75
0.10
 20,541,100 19.70 19.80 19.45 3,660,100 879,300 0
#16 28/03/2024
19.65
0.05
 14,691,300 19.65 19.80 19.50 1,842,043 286,844 0
#17 27/03/2024
19.60
0
 16,220,800 19.65 19.75 19.35 1,809,300 2,665,188 0
#18 26/03/2024
19.60
0.70
 37,172,800 18.90 19.60 18.90 6,451,800 1,588,900 0
#19 25/03/2024
18.90
0.10
 19,751,100 18.80 19.15 18.65 595,500 1,181,900 0
#20 22/03/2024
18.80
0.05
 14,969,100 18.75 19 18.65 1,029,000 1,969,600 0
#21 21/03/2024
18.75
0.10
 16,882,000 18.65 18.95 18.55 956,501 1,490,300 0
#22 20/03/2024
18.65
0.50
 11,504,800 18.15 18.65 18.20 851,500 2,825,061 0
#23 19/03/2024
18.15
-0.05
 12,349,900 18.20 18.50 18.10 236,359 4,593,164 0
#24 18/03/2024
18.20
-0.45
 23,317,100 18.65 18.70 17.95 787,046 7,927,100 0
#25 15/03/2024
18.65
-0.15
 13,581,400 18.80 18.80 18.55 1,083,460 5,657,700 0
#26 14/03/2024
18.80
-0.25
 9,582,800 19.05 19.10 18.65 392,660 2,567,768 0
#27 13/03/2024
19.05
0.50
 10,986,000 18.55 19.10 18.60 994,300 745,400 0
#28 12/03/2024
18.55
0
 10,959,400 18.55 18.75 18.50 343,900 1,282,000 0
#29 11/03/2024
18.55
-0.45
 16,575,400 19 19.10 18.55 974,607 3,572,100 0
#30 08/03/2024
19
-0.45
 29,743,400 19.45 19.50 18.95 931,908 6,481,200 0
#31 07/03/2024
19.45
0.05
 8,016,100 19.40 19.60 19.40 565,325 643,800 0
#32 06/03/2024
19.40
-0.35
 11,549,500 19.75 19.85 19.30 1,034,500 1,097,600 0
#33 05/03/2024
19.75
0.15
 8,094,000 19.60 19.75 19.55 409,900 361,148 0
#34 04/03/2024
19.60
-0.05
 12,989,200 19.65 19.80 19.60 737,600 1,030,800 0
#35 01/03/2024
19.65
-0.25
 9,758,900 19.90 19.90 19.65 1,064,000 1,275,800 0
#36 29/02/2024
19.90
0
 17,115,500 19.90 20.20 19.65 2,345,200 2,278,100 0
#37 28/02/2024
19.90
0.55
 20,960,400 19.35 19.90 19.40 3,755,500 1,830,500 0
#38 27/02/2024
19.35
0.10
 17,762,400 19.25 19.50 19.20 1,619,700 5,401,498 0
#39 26/02/2024
19.25
-0.25
 12,770,300 19.50 19.55 19.20 295,110 5,398,973 0
#40 23/02/2024
19.50
-0.20
 42,130,600 19.70 20.25 19.50 2,208,300 12,044,158 0
#41 22/02/2024
19.70
-0.05
 10,541,600 19.75 19.90 19.60 385,810 6,319,178 0
#42 21/02/2024
19.75
0.15
 17,579,300 19.60 20 19.60 2,507,200 5,030,300 0
#43 20/02/2024
19.60
-0.20
 16,244,900 19.80 19.80 19.50 1,638,100 5,442,102 0
#44 19/02/2024
19.80
-0.05
 11,047,900 19.85 19.95 19.65 638,200 1,537,500 0
#45 16/02/2024
19.85
0.05
 7,324,700 19.80 19.95 19.70 682,810 1,675,400 0
#46 15/02/2024
19.80
0.20
 19,362,100 19.60 20.15 19.60 1,633,300 3,101,419 0
#47 07/02/2024
19.60
0.30
 10,722,600 19.30 19.60 19.30 1,955,530 494,300 0
#48 06/02/2024
19.30
0.10
 5,805,600 19.20 19.40 19.20 911,300 821,300 0
#49 05/02/2024
19.20
0.40
 10,730,400 18.80 19.45 18.85 2,010,200 1,628,700 0
#50 02/02/2024
18.80
-0.35
 16,720,300 19.15 19.20 18.80 1,352,100 3,580,700 0
#51 01/02/2024
19.15
-0.25
 6,507,100 19.40 19.40 19.10 403,300 1,811,100 0
#52 31/01/2024
19.40
-0.30
 20,001,700 19.70 19.70 19.15 4,477,820 2,229,600 0
#53 30/01/2024
19.70
-0.05
 6,805,100 19.75 19.85 19.65 1,521,000 990,581 0
#54 29/01/2024
19.75
0
 4,834,600 19.75 19.75 19.55 1,612,300 486,899 0
#55 26/01/2024
19.75
0.10
 7,546,300 19.65 19.75 19.65 1,959,000 8,600 0
#56 25/01/2024
19.65
0
 5,002,000 19.65 19.70 19.55 1,582,800 437,000 0
#57 24/01/2024
19.65
-0.05
 7,406,900 19.70 19.80 19.55 2,039,973 453,900 0
#58 23/01/2024
19.70
-0.10
 10,961,900 19.80 19.90 19.65 2,769,200 419,300 0
#59 22/01/2024
19.80
0.10
 16,135,000 19.70 19.95 19.70 3,121,000 2,431,400 0
#60 19/01/2024
19.70
0.20
 16,580,100 19.50 19.75 19.55 3,189,400 747,900 0
#61 18/01/2024
19.50
0.20
 8,447,900 19.30 19.55 19.30 1,924,000 218,154 0
#62 17/01/2024
19.30
-0.15
 11,934,200 19.45 19.55 19.25 2,434,000 735,340 0
#63 16/01/2024
19.45
0.10
 9,593,500 19.35 19.45 19.20 3,026,790 398,500 0
#64 15/01/2024
19.35
-0.30
 11,340,300 19.65 19.80 19.35 1,249,600 1,283,718 0
#65 12/01/2024
19.65
0
 25,020,500 19.65 19.75 19.30 4,484,000 1,490,498 0
#66 11/01/2024
19.65
0.05
 17,937,600 19.60 19.85 19.55 0 0 0
#67 10/01/2024
19.60
0.45
 31,567,400 19.15 19.75 19.10 714,900 723,900 -0.2
#68 09/01/2024
19.15
-0.10
 6,451,500 19.25 19.35 19.10 154,200 97,925 1.1
#69 08/01/2024
19.25
0.05
 9,012,800 19.20 19.40 19.15 984,100 74,200 17.5
#70 05/01/2024
19.20
-0.15
 9,906,800 19.35 19.45 19.10 1,944,500 165,900 34.1
#71 04/01/2024
19.35
0.25
 25,321,300 19.10 19.65 18.95 4,154,500 831,900 64.6
#72 03/01/2024
19.10
0.25
 8,220,900 18.85 19.10 18.65 524,800 53,500 8.9
#73 02/01/2024
18.85
-0.35
 8,798,600 19.20 19.20 18.85 1,728,000 853,500 16.7
#74 29/12/2023
19.20
0.40
 17,010,800 18.80 19.20 18.70 1,548,100 264,600 24.3
#75 28/12/2023
18.80
0.30
 10,315,400 18.50 18.80 18.45 1,617,800 249,428 25.3
#76 27/12/2023
18.50
0
 7,673,900 18.50 18.60 18.35 1,643,800 432,597 22.4
#77 26/12/2023
18.50
0
 8,402,900 18.50 18.55 18.25 1,910,000 1,347,131 10.4
#78 25/12/2023
18.50
0.35
 8,637,100 18.15 18.50 18.25 699,600 1,204,946 -9.3
#79 22/12/2023
18.15
-0.05
 10,359,500 18.20 18.35 18.05 1,212,300 2,998,900 -32.3
#80 21/12/2023
18.20
-0.05
 9,592,700 18.25 18.25 18 1,391,000 1,356,571 0.6
#81 20/12/2023
18.25
-0.05
 7,715,000 18.30 18.35 18.05 541,687 1,520,200 -17.8
#82 19/12/2023
18.30
-0.10
 11,907,200 18.40 18.40 18 1,198,000 2,871,750 -30.3
#83 18/12/2023
18.40
-0.30
 22,104,100 18.70 18.70 18.05 2,105,100 5,138,200 -55.2
#84 15/12/2023
18.70
-0.30
 12,092,300 19 19.10 18.65 1,097,775 4,087,810 -56.3
#85 14/12/2023
19
-0.20
 9,433,900 19.20 19.30 18.95 1,290,999 3,073,445 -34.0
#86 13/12/2023
19.20
-0.25
 9,962,400 19.45 19.45 19.10 345,600 2,568,400 -42.7
#87 12/12/2023
19.45
0.05
 6,823,800 19.40 19.45 19.20 802,600 2,542,100 -33.5
#88 11/12/2023
19.40
-0.20
 7,675,600 19.60 19.60 19.20 978,200 3,090,343 -40.9
#89 08/12/2023
19.60
-0.05
 8,339,400 19.65 19.70 19.30 1,508,700 1,428,700 1.6
#90 07/12/2023
19.65
0.25
 17,158,000 19.40 19.65 19.15 0 0 0
#91 06/12/2023
19.40
0.25
 9,473,600 19.15 19.45 19.15 2,909,043 4,027,520 -21.6
#92 05/12/2023
19.15
-0.35
 11,505,600 19.50 19.55 19.15 881,300 4,633,990 -72.5
#93 04/12/2023
19.50
0.20
 10,850,300 19.30 19.60 19.25 2,200,200 2,559,385 -7.0
#94 01/12/2023
19.30
0.20
 4,871,900 19.10 19.35 19.05 511,500 674,900 -3.1
#95 30/11/2023
19.10
-0.15
 6,750,000 19.25 19.45 19.10 945,000 1,710,400 -14.7
#96 29/11/2023
19.25
-0.10
 5,477,900 19.35 19.40 19.25 509,450 1,425,000 -17.7
#97 28/11/2023
19.35
0.15
 5,746,400 19.20 19.45 19.05 2,489,200 768,600 33.0
#98 27/11/2023
19.20
0
 8,007,700 19.20 19.45 19.15 4,386,130 2,775,500 31.1
#99 24/11/2023
19.20
0.05
 10,847,900 19.15 19.40 19 1,817,200 80,000 33.5
#100 23/11/2023
19.15
-0.50
 10,595,200 19.65 19.75 19.15 938,930 4,470,980 -69.0

Chính sách bảo mật | Điều khoản sử dụng |