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
08/07/2019 19.35 -0.05 (-0.25%) 19.20 19.40 19.00 1,308,420 25,127,120,000 0 0
05/07/2019 19.40 0.05 (0.25%) 19.45 19.70 19.35 1,625,650 31,676,400,000 81,000 1,676,700,000
04/07/2019 19.35 0.15 (0.78%) 19.20 19.45 19.20 1,308,820 25,348,850,000 65,000 1,332,500,000
03/07/2019 19.20 -0.10 (-0.51%) 19.30 19.30 19.00 1,335,150 25,569,710,000 516,000 10,655,400,000
03/07/2019 19.20 -0.10 (-0.51%) 19.30 19.30 19.00 1,335,150 25,569,710,000 516,000 10,655,400,000
02/07/2019 19.30 -0.10 (-0.51%) 19.35 19.60 19.25 1,620,120 31,452,580,000 276,000 5,200,500,000
01/07/2019 19.40 0.50 (2.64%) 18.90 19.40 18.85 1,679,610 32,224,550,000 3,376,000 62,516,000,000
28/06/2019 18.90 0.05 (0.26%) 18.70 18.95 18.45 1,963,890 36,689,650,000 130,000 2,509,000,000
27/06/2019 18.85 -0.35 (-1.82%) 19.05 19.20 18.75 2,671,610 50,512,760,000 0 0
26/06/2019 19.20 -0.20 (-1.03%) 19.30 19.40 19.20 1,206,480 23,272,030,000 3,820,000 69,844,000,000
25/06/2019 19.40 0.10 (0.51%) 19.25 19.45 19.20 2,603,250 50,379,360,000 130,000 2,509,000,000
24/06/2019 19.30 0.00 (0.00%) 19.20 19.45 19.15 2,006,700 38,732,620,000 0 0
19/06/2019 18.55 0.10 (0.54%) 18.60 18.65 18.20 1,292,370 23,859,620,000 2,200,000 37,840,000,000
18/06/2019 18.45 -0.15 (-0.80%) 18.50 18.60 18.20 2,691,590 49,541,110,000 110,349 1,909,037,700
17/06/2019 18.60 0.00 (0.00%) 18.60 18.70 18.50 2,330,100 43,318,410,000 0 0
14/06/2019 18.60 0.40 (2.19%) 18.25 18.75 18.20 3,211,970 59,532,050,000 0 0
13/06/2019 18.20 0.05 (0.27%) 18.05 18.40 18.05 2,107,810 38,320,360,000 0 0
12/06/2019 18.15 0.00 (0.00%) 18.15 18.20 18.05 1,461,730 26,517,490,000 0 0
11/06/2019 18.15 0.05 (0.27%) 18.15 18.20 17.95 1,180,300 21,398,750,000 0 0
11/06/2019 18.15 0.05 (0.27%) 18.15 18.20 17.95 1,180,300 21,398,750,000 0 0
10/06/2019 18.10 0.15 (0.83%) 18.15 18.20 17.70 1,847,070 33,273,410,000 0 0
07/06/2019 17.95 0.00 (0.00%) 18.00 18.10 17.90 1,571,060 28,281,610,000 0 0