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
14/12/2017 38.40 0.50 (1.31%) 38.00 38.60 38.00 714,430 27,416,000,000 95,000 3,800,000,000
13/12/2017 37.90 -0.80 (-2.06%) 38.70 38.75 37.90 1,148,350 44,007,010,000 74,240 2,772,640,000
12/12/2017 38.70 0.15 (0.38%) 38.80 39.50 36.00 2,982,180 112,866,030,000 0 0
11/12/2017 38.55 -0.95 (-2.40%) 39.00 39.45 38.55 1,320,400 51,564,020,000 0 0
08/12/2017 39.50 -0.10 (-0.25%) 39.60 40.00 39.40 1,251,580 49,559,340,000 54,240 2,001,456,000
07/12/2017 39.60 -0.90 (-2.22%) 40.50 40.60 39.60 1,743,680 69,661,610,000 20,000 864,000,000
06/12/2017 40.50 -0.55 (-1.33%) 41.05 41.10 40.10 1,964,010 79,744,530,000 0 0
05/12/2017 41.05 -0.45 (-1.08%) 41.70 41.95 40.70 3,035,500 126,077,080,000 0 0
04/12/2017 41.50 0.35 (0.85%) 41.20 42.30 41.20 2,860,030 118,755,920,000 74,240 3,154,560,000
01/12/2017 41.15 0.00 (0.00%) 41.60 41.60 41.10 3,263,090 134,697,000,000 0 0
30/11/2017 41.15 1.05 (2.61%) 40.40 41.25 40.30 4,526,350 184,914,830,000 0 0
29/11/2017 40.10 0.30 (0.75%) 39.80 40.45 39.80 1,922,690 77,161,490,000 0 0
28/11/2017 39.80 0.00 (0.00%) 39.80 40.35 39.70 1,532,570 61,210,050,000 0 0
27/11/2017 39.80 -0.20 (-0.50%) 40.00 40.00 39.75 865,430 34,476,370,000 0 0
24/11/2017 40.00 0.00 (0.00%) 40.25 40.60 39.70 939,760 37,558,000,000 0 0
23/11/2017 40.00 0.40 (1.01%) 40.00 40.90 39.10 1,865,520 75,301,000,000 0 0
22/11/2017 39.60 0.65 (1.66%) 39.00 40.20 38.90 1,542,070 60,981,000,000 0 0
21/11/2017 38.95 -0.15 (-0.38%) 39.00 39.35 38.75 1,003,180 39,105,670,000 0 0
20/11/2017 39.10 -0.40 (-1.01%) 39.60 39.60 39.05 629,260 24,711,650,000 36,000 1,324,800,000
17/11/2017 39.50 0.00 (0.00%) 39.80 40.00 39.45 561,660 22,278,410,000 0 0