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
23/05/2019 18.75 -0.35 (-1.83%) 18.90 19.10 18.70 1,249,510 23,559,000,000 0 0
22/05/2019 19.10 0.10 (0.52%) 19.00 19.30 19.00 2,448,820 46,861,470,000 0 0
21/05/2019 19.00 0.20 (1.06%) 18.90 19.10 18.85 1,825,510 34,682,570,000 292,170 5,548,308,300
21/05/2019 19.00 0.20 (1.06%) 18.90 19.10 18.85 1,825,510 34,682,570,000 292,170 5,548,308,300
20/05/2019 18.80 -0.05 (-0.26%) 18.70 18.95 18.65 1,397,930 26,312,230,000 2,420,000 45,251,000,000
17/05/2019 18.85 -0.05 (-0.26%) 18.80 18.90 18.65 991,430 18,610,000,000 200,000 3,754,000,000
16/05/2019 18.90 0.00 (0.00%) 18.95 19.05 18.75 1,825,590 34,523,650,000 187,000 3,509,200,000
15/05/2019 18.90 0.40 (2.16%) 18.55 18.90 18.50 1,841,710 34,538,970,000 500,000 9,440,000,000
14/05/2019 18.50 0.10 (0.54%) 18.30 18.50 18.25 1,398,440 25,680,130,000 465,000 8,517,000,000
13/05/2019 18.40 0.05 (0.27%) 18.35 18.75 18.30 1,390,780 25,761,740,000 200,000 3,704,000,000
10/05/2019 18.35 0.10 (0.54%) 18.35 18.40 18.20 1,422,780 26,072,690,000 410,000 7,511,200,000
09/05/2019 18.25 0.00 (0.00%) 18.15 18.40 18.10 1,826,500 33,365,050,000 954,760 17,424,017,600
08/05/2019 18.25 0.00 (0.00%) 18.05 18.30 18.00 1,565,680 28,445,590,000 809,630 15,537,785,000
07/05/2019 18.25 -0.20 (-1.08%) 18.50 18.60 18.25 1,079,800 19,858,840,000 2,500,000 46,080,000,000
06/05/2019 18.45 -0.50 (-2.63%) 18.70 18.75 18.00 2,312,460 42,567,980,000 40,000 758,000,000
03/05/2019 18.95 0.00 (0.00%) 18.85 18.95 18.60 2,442,790 45,998,670,000 200,000 3,766,000,000
02/05/2019 18.95 -0.10 (-0.52%) 19.15 19.15 18.75 1,096,600 20,743,580,000 300,000 5,400,000,000
26/04/2019 19.05 0.00 (0.00%) 19.05 19.20 18.95 1,437,530 27,389,910,000 1,550,000 27,512,500,000
25/04/2019 19.05 -0.25 (-1.29%) 19.30 19.30 19.05 916,900 17,536 1,250,000 24,000,000,000
24/04/2019 19.30 0.20 (1.04%) 19.25 19.35 19.05 1,338,870 25,753,160,000 0 0
23/04/2019 19.10 -0.25 (-1.29%) 19.15 19.40 19.05 1,540,170 29,536,530,000 2,587,831 51,684,120,000