Ngân hàng Thương mại Cổ phần Việt Nam Thịnh Vượng - Mã CK : VPB

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
20/10/2017 41.30 0.20 (0.48%) 41.10 41.60 41.10 1,480,860 61,221,260,000 0 0
19/10/2017 41.10 -0.20 (-0.48%) 41.20 41.70 40.80 1,057,180 43,538,010,000 0 0
18/10/2017 41.30 0.10 (0.24%) 42.00 42.10 41.30 2,362,080 98,598,310,000 292,300 12,861,200,000
17/10/2017 41.20 0.50 (1.22%) 40.70 41.50 40.70 1,689,100 69,731,190,000 2,923,070 127,153,545,000
16/10/2017 40.70 0.50 (1.24%) 40.20 41.20 40.20 2,217,910 90,467,350,000 0 0
13/10/2017 40.20 0.15 (0.37%) 39.90 41.05 39.90 1,322,500 53,640,240,000 0 0
12/10/2017 40.05 0.55 (1.39%) 39.55 40.80 39.30 2,362,040 94,898,380,000 183,862 7,526,480,000
11/10/2017 39.50 1.50 (3.94%) 38.20 39.50 38.15 3,495,690 136,664,400,000 0 0
10/10/2017 38.00 0.55 (1.46%) 37.45 38.20 37.35 869,010 32,802,090,000 0 0
09/10/2017 37.45 0.25 (0.67%) 37.60 37.60 37.25 936,770 35,063,000,000 4,000,000 156,000,000,000
06/10/2017 37.20 0.35 (0.94%) 37.05 37.20 36.80 409,110 15,142,870,000 0 0
05/10/2017 36.85 -0.05 (-0.13%) 37.10 37.15 36.85 219,990 8,134,760,000 0 0
04/10/2017 36.90 0.00 (0.00%) 36.90 37.00 36.75 457,470 16,855,610,000 20,000 744,000,000
03/10/2017 36.90 -0.35 (-0.93%) 37.20 37.30 36.75 659,660 24,426,130,000 0 0
02/10/2017 37.25 -0.25 (-0.66%) 37.50 37.60 37.00 634,350 23,710,160,000 0 0
29/09/2017 37.50 0.25 (0.67%) 37.25 37.75 37.25 752,340 28,273,310,000 0 0
28/09/2017 37.25 0.00 (0.00%) 37.30 37.80 37.20 1,238,590 46,423,200,000 500,000 18,000,000,000
27/09/2017 37.25 0.65 (1.77%) 36.60 37.45 36.60 1,473,820 54,690,980,000 0 0
26/09/2017 36.60 -0.05 (-0.13%) 36.90 36.90 36.60 718,370 26,338,390,000 0 0
25/09/2017 36.65 -0.05 (-0.13%) 36.70 36.85 36.65 504,360 18,515,570,000 4,000,000 156,000,000,000