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
19/07/2018 29.70 -0.35 (-1.16%) 30.05 30.40 29.70 5,423,550 162,698,630,000 0 0
18/07/2018 30.05 0.60 (2.03%) 29.65 30.50 29.65 6,095,550 183,398,040,000 0 0
17/07/2018 29.45 1.85 (6.70%) 27.60 29.50 27.35 8,723,790 249,046,940,000 292,000 7,843,120,000
17/07/2018 29.45 1.85 (6.70%) 27.60 29.50 27.35 8,723,790 249,046,940,000 292,000 7,843,120,000
16/07/2018 27.60 0.20 (0.72%) 27.50 27.95 27.15 2,442,170 67,280,690,000 0 0
13/07/2018 27.40 1.05 (3.98%) 26.70 27.50 26.70 2,559,840 69,606,240,000 0 0
12/07/2018 26.35 0.45 (1.73%) 25.90 27.10 25.50 2,045,530 54,089,920,000 292,000 7,796,400,000
11/07/2018 25.90 -1.90 (-6.83%) 27.00 27.10 25.90 5,335,090 139,969,620,000 4,000,000 118,800,000,000
10/07/2018 27.80 0.70 (2.58%) 27.50 28.15 27.20 2,249,930 62,538,620,000 0 0
09/07/2018 27.10 0.15 (0.55%) 27.50 28.10 27.00 2,109,480 58,413,660,000 0 0
06/07/2018 26.95 1.75 (6.94%) 25.20 26.95 24.50 3,989,800 105,053,870,000 0 0
05/07/2018 25.20 -1.20 (-4.54%) 26.40 26.80 24.85 1,986,990 51,530,260,000 0 0
04/07/2018 26.40 0.60 (2.32%) 25.80 26.40 24.80 2,083,270 53,724,730,000 0 0
03/07/2018 25.80 -1.90 (-6.85%) 27.70 28.30 25.80 3,386,480 90,808,630,000 0 0
02/07/2018 27.70 -1.00 (-3.48%) 28.00 28.60 27.00 3,973,170 109,480,980,000 100,000 3,070,000,000
29/06/2018 28.70 -0.80 (-2.71%) 29.50 30.00 28.60 3,866,630 111,895,600,000 1,786,400 56,360,920,000
28/06/2018 29.50 -1.10 (-3.59%) 29.70 30.65 29.20 5,375,390 159,994,920,000 500,000 16,350,000,000
27/06/2018 30.60 -1.40 (-4.37%) 32.00 32.40 30.40 3,830,270 120,213,990,000 0 0
26/06/2018 32.00 -0.55 (-1.68%) 32.00 32.55 31.60 2,686,070 85,706,680,000 300,000 10,440,000,000
25/06/2018 32.55 -0.35 (-1.06%) 33.00 33.70 32.35 5,058,520 167,808,830,000 0 0
22/06/2018 32.90 1.90 (6.12%) 30.70 32.90 30.60 4,253,630 135,740,680,000 130,000 4,266,000,000