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
18/09/2019 21.10 0.50 (2.42%) 20.65 21.10 20.55 3,957,290 82,679,890,000 4,097,000 84,284,000,000
17/09/2019 20.60 -0.10 (-0.48%) 20.60 20.75 20.50 925,880 19,097,310,000 6,418,880 125,413,184,000
16/09/2019 20.70 0.00 (0.00%) 20.70 20.80 20.55 1,619,720 33,477,500,000 1,998,522 38,795,474,600
13/09/2019 20.70 0.20 (0.97%) 20.50 20.80 20.30 2,887,060 59,541,840,000 144,000 3,153,600,000
12/09/2019 20.50 0.40 (1.99%) 20.05 20.50 20.05 1,856,290 37,571,030,000 132,000 2,798,000,000
11/09/2019 20.10 0.00 (0.00%) 20.15 20.20 19.95 812,800 16,316,200,000 40,000 860,000,000
10/09/2019 20.10 -0.05 (-0.24%) 20.10 20.35 19.95 901,250 18,141,920,000 865,000 16,549,750,000
09/09/2019 20.15 -0.20 (-0.98%) 20.30 20.35 20.00 1,560,310 31,450,370,000 78,000 1,696,500,000
06/09/2019 20.35 0.10 (0.49%) 20.40 20.65 20.35 2,112,450 43,289,390,000 105,000 2,273,250,000
05/09/2019 20.25 0.45 (2.27%) 20.00 20.25 19.90 1,364,320 27,361,390,000 68,000 1,438,200,000
04/09/2019 19.80 -0.50 (-2.46%) 20.10 20.20 19.80 1,331,980 26,603,010,000 9,310,116 188,870,893,200
03/09/2019 20.30 0.00 (0.00%) 20.35 20.40 19.50 1,123,930 22,719,760,000 9,319,810 189,270,543,000
30/08/2019 20.30 -0.10 (-0.49%) 20.50 20.50 20.25 1,126,020 22,929,790,000 1,156,000 22,120,800,000
29/08/2019 20.40 0.10 (0.49%) 20.30 20.40 20.10 1,040,260 21,052,470,000 52,000 1,128,400,000
28/08/2019 20.30 -0.10 (-0.49%) 20.40 20.50 20.20 933,290 18,956,660,000 866,000 16,582,800,000
27/08/2019 20.40 0.30 (1.49%) 20.10 20.75 20.10 3,137,460 64,382,110,000 236,000 4,998,000,000
26/08/2019 20.10 0.30 (1.51%) 19.70 20.15 19.60 3,580,730 71,322,580,000 179,000 3,785,850,000
23/08/2019 19.80 0.00 (0.00%) 19.90 19.90 19.55 1,582,910 31,118,330,000 79,000 1,670,850,000
22/08/2019 19.80 0.05 (0.25%) 19.75 19.90 19.60 1,529,840 30,257,820,000 76,000 1,603,600,000
21/08/2019 19.75 0.25 (1.28%) 19.50 19.75 19.40 2,071,110 40,726,400,000 5,764,416 112,467,012,000