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
06/12/2019 19.60 0.00 (0.00%) 19.35 19.65 19.30 724,890 14,175,960,000 0 0
05/12/2019 19.60 -0.15 (-0.75%) 19.60 19.75 19.35 659,120 12,895,460,000 378,990 7,810,389,000
04/12/2019 19.75 1.05 (5.61%) 18.75 19.75 18.75 1,792,870 34,521,880,000 7,248,170 141,443,400,000
03/12/2019 18.70 -0.80 (-4.10%) 19.25 19.45 18.70 1,407,780 26,866,470,000 1,690,010 35,236,708,500
02/12/2019 19.50 -0.65 (-3.22%) 20.00 20.15 19.50 1,081,350 21,326,490,000 69,000 1,486,950,000
29/11/2019 20.15 0.10 (0.49%) 19.95 20.15 19.90 746,320 14,962,660,000 1,124,000 21,356,000,000
28/11/2019 20.05 -0.35 (-1.71%) 20.30 20.40 20.00 1,457,550 29,344,170,000 2,076,000 42,782,000,000
27/11/2019 20.40 -0.05 (-0.24%) 20.45 20.50 20.25 811,170 16,526,080,000 1,039,794 22,719,498,900
26/11/2019 20.45 0.25 (1.23%) 20.20 20.45 20.20 1,466,120 29,780,630,000 7,644,920 155,680,272,000
25/11/2019 20.20 0.00 (0.00%) 20.00 20.30 20.00 971,910 19,551,010,000 0 0
22/11/2019 20.20 0.20 (1.00%) 20.20 20.45 19.90 1,427,400 0 7,836,587 167,565,000,000
21/11/2019 20.00 -0.90 (-4.30%) 20.80 21.15 20.00 3,763,320 76,591,290,000 0 0
20/11/2019 20.90 -0.40 (-1.87%) 21.30 21.30 20.80 1,165,400 24,436,240,000 1,730,000 35,293,000,000
19/11/2019 21.30 0.10 (0.47%) 21.20 21.30 21.10 681,940 14,488,230,000 1,432,000 30,575,600,000
18/11/2019 21.20 -0.20 (-0.93%) 21.40 21.40 21.15 792,340 16,817,530,000 2,030,000 40,660,000,000
15/11/2019 21.40 0.40 (1.90%) 21.05 21.40 21.00 1,380,960 29,339,230,000 1,312,620 28,467,819,000
14/11/2019 21.00 -0.50 (-2.32%) 21.30 21.50 21.00 2,274,640 48,279,990,000 740,000 15,910,000,000
13/11/2019 21.50 -0.15 (-0.69%) 21.70 21.75 21.25 2,355,410 50,524,330,000 1,990,000 41,898,000,000
12/11/2019 21.65 -0.25 (-1.14%) 21.80 21.80 21.65 1,718,900 37,330,880,000 0 0
11/11/2019 21.90 -0.25 (-1.12%) 22.10 22.15 21.75 1,616,350 35,493,990,000 2,230,000 49,506,000,000