Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Chứng khoán Ngân hàng TMCP Việt Nam Thịnh Vượng
VPBank Securities JSC
Mã CK:      VPBS      39.50      ■■ 0 (0%)      (cập nhật 22:42 08/06/2017)
Đang giao dịch
Sàn giao dịch: OTC
Nhóm ngành: Tài chính - Đầu tư
Website: http://www.vpbs.com.vn
VPBS » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/06/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 5,000 197,500,000
07/06/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 5,000 197,500,000
06/06/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 55,000 2,172,500,000
05/06/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 55,000 2,172,500,000
04/06/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 55,000 2,172,500,000
03/06/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 55,000 2,172,500,000
02/06/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 55,000 2,172,500,000
01/06/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 55,000 2,172,500,000
31/05/2017 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 50,000 1,975,000,000
30/05/2017 39,500 13.50 51.92 26,000 39,500 39,500 50,000 1,975,000,000
24/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 600,000 15,600,000,000
23/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 900,000 23,400,000,000
22/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 900,000 23,400,000,000
21/05/2017 26,000 0.00 ■■ 0.00 26,000 27,000 25,000 1,500,000 39,400,000,000
20/05/2017 26,000 0.00 ■■ 0.00 26,000 27,000 25,000 1,500,000 39,400,000,000
19/05/2017 26,000 0.00 ■■ 0.00 26,000 27,000 25,000 1,500,000 39,400,000,000
18/05/2017 26,000 0.00 ■■ 0.00 26,000 27,000 25,000 1,500,000 39,400,000,000
17/05/2017 26,000 0.00 ■■ 0.00 26,000 27,000 25,000 1,500,000 39,400,000,000
16/05/2017 26,000 0.00 ■■ 0.00 26,000 27,000 25,000 1,500,000 39,400,000,000
15/05/2017 26,000 0.00 ■■ 0.00 26,000 27,000 25,000 1,500,000 39,400,000,000
14/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 900,000 23,400,000,000
13/05/2017 26,000 0.50 1.96 25,500 26,000 26,000 900,000 23,400,000,000
12/05/2017 25,500 0.00 ■■ 0.00 25,500 26,000 25,000 1,100,000 28,400,000,000
11/05/2017 25,500 0.00 ■■ 0.00 25,500 26,000 25,000 1,100,000 28,400,000,000
10/05/2017 25,500 -0.10 -0.39 25,600 26,000 25,000 1,100,000 28,400,000,000
09/05/2017 25,600 0.00 ■■ 0.00 25,600 26,000 25,000 1,200,000 31,000,000,000
08/05/2017 25,600 0.00 ■■ 0.00 25,600 26,000 25,000 1,200,000 31,000,000,000
07/05/2017 25,600 0.00 ■■ 0.00 25,600 26,000 25,000 1,200,000 31,000,000,000
06/05/2017 25,600 -0.40 -1.54 26,000 26,000 25,000 1,200,000 31,000,000,000
05/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,000,000 26,000,000,000
04/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 1,000,000 26,000,000,000
03/05/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 400,000 10,400,000,000
02/05/2017 26,000 -1.17 -4.30 27,167 26,000 26,000 400,000 10,400,000,000
01/05/2017 27,167 0.00 ■■ 0.00 27,167 29,500 26,000 440,000 11,580,000,000
30/04/2017 27,167 0.00 ■■ 0.00 27,167 29,500 26,000 440,000 11,580,000,000
29/04/2017 27,167 0.00 ■■ 0.00 27,167 29,500 26,000 440,000 11,580,000,000
28/04/2017 27,167 0.00 ■■ 0.00 27,167 29,500 26,000 440,000 11,580,000,000
27/04/2017 27,167 0.00 ■■ 0.00 27,167 29,500 26,000 440,000 11,580,000,000
26/04/2017 27,167 0.00 ■■ 0.00 27,167 29,500 26,000 440,000 11,580,000,000
25/04/2017 27,167 0.00 ■■ 0.00 27,167 29,500 26,000 440,000 11,580,000,000
24/04/2017 27,167 1.17 4.49 26,000 29,500 26,000 440,000 11,580,000,000
23/04/2017 26,000 0.67 2.63 25,333 26,000 26,000 400,000 10,400,000,000
22/04/2017 25,333 0.00 ■■ 0.00 25,333 26,000 24,000 500,000 12,800,000,000
21/04/2017 25,333 0.00 ■■ 0.00 25,333 26,000 24,000 500,000 12,800,000,000
20/04/2017 25,333 0.00 ■■ 0.00 25,333 26,000 24,000 500,000 12,800,000,000
19/04/2017 25,333 0.00 ■■ 0.00 25,333 26,000 24,000 500,000 12,800,000,000
18/04/2017 25,333 0.33 1.33 25,000 26,000 24,000 500,000 12,800,000,000
17/04/2017 25,000 0.00 ■■ 0.00 25,000 26,000 24,000 560,000 14,240,000,000
16/04/2017 25,000 0.00 ■■ 0.00 25,000 26,000 24,000 560,000 14,240,000,000
15/04/2017 25,000 0.00 ■■ 0.00 25,000 26,000 24,000 560,000 14,240,000,000
14/04/2017 25,000 0.00 ■■ 0.00 25,000 26,000 24,000 360,000 9,240,000,000
13/04/2017 25,000 0.00 ■■ 0.00 25,000 26,000 24,000 360,000 9,240,000,000
12/04/2017 25,000 0.00 ■■ 0.00 25,000 26,000 24,000 360,000 9,240,000,000
11/04/2017 25,000 0.00 ■■ 0.00 25,000 26,000 24,000 360,000 9,240,000,000
10/04/2017 25,000 -1.00 -3.85 26,000 26,000 24,000 360,000 9,240,000,000
09/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
08/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
07/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
06/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
05/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
04/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
03/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
02/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
01/04/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
31/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
30/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
29/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
28/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
27/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
26/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
25/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
24/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
23/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
22/03/2017 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 300,000 7,800,000,000
21/03/2017 26,000 17.70 213.25 8,300 26,000 26,000 300,000 7,800,000,000
27/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
26/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
25/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
24/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
23/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
22/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
21/10/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10,000 83,000,000
20/10/2016 8,300 -1.70 -17.00 10,000 8,300 8,300 10,000 83,000,000
11/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600,000 6,000,000,000
10/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600,000 6,000,000,000
09/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600,000 6,000,000,000
08/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600,000 6,000,000,000
07/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600,000 6,000,000,000
06/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600,000 6,000,000,000
05/09/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 600,000 6,000,000,000
04/09/2016 10,000 4.00 66.67 6,000 10,000 10,000 600,000 6,000,000,000
18/07/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200,000 1,200,000,000
10/07/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50,000 300,000,000
09/07/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50,000 300,000,000
08/07/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50,000 300,000,000
07/07/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50,000 300,000,000
06/07/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50,000 300,000,000
05/07/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50,000 300,000,000
04/07/2012 6,000 -0.11 -1.82 6,111 6,000 6,000 50,000 300,000,000
03/07/2012 6,111 -0.01 -0.11 6,118 9,000 5,000 1,010,000 6,160,000,000
02/07/2012 6,118 0.00 ■■ 0.00 6,118 9,000 5,000 960,000 5,860,000,000
01/07/2012 6,118 0.00 ■■ 0.00 6,118 9,000 5,000 960,000 5,860,000,000
30/06/2012 6,118 -0.01 -0.11 6,125 9,000 5,000 960,000 5,860,000,000
29/06/2012 6,125 0.00 ■■ 0.00 6,125 9,000 5,000 860,000 5,260,000,000
28/06/2012 6,125 0.01 0.11 6,118 9,000 5,000 860,000 5,260,000,000
27/06/2012 6,118 0.00 ■■ 0.00 6,118 9,000 5,000 960,000 5,860,000,000
26/06/2012 6,118 0.00 ■■ 0.00 6,118 9,000 5,000 960,000 5,860,000,000
25/06/2012 6,118 0.00 ■■ 0.00 6,118 9,000 5,000 960,000 5,860,000,000
24/06/2012 6,118 -0.02 -0.24 6,133 9,000 5,000 960,000 5,860,000,000
23/06/2012 6,133 0.00 ■■ 0.00 6,133 9,000 5,000 760,000 4,660,000,000
22/06/2012 6,133 0.00 ■■ 0.00 6,133 9,000 5,000 760,000 4,660,000,000
21/06/2012 6,133 0.00 ■■ 0.00 6,133 9,000 5,000 760,000 4,660,000,000
20/06/2012 6,133 0.00 ■■ 0.00 6,133 9,000 5,000 760,000 4,660,000,000
19/06/2012 6,133 0.00 ■■ 0.00 6,133 9,000 5,000 760,000 4,660,000,000
18/06/2012 6,133 0.00 ■■ 0.00 6,133 9,000 5,000 760,000 4,660,000,000
17/06/2012 6,133 0.00 ■■ 0.00 6,133 9,000 5,000 760,000 4,660,000,000
16/06/2012 6,133 0.00 ■■ 0.00 6,133 9,000 5,000 760,000 4,660,000,000
15/06/2012 6,133 0.01 0.13 6,125 9,000 5,000 760,000 4,660,000,000
14/06/2012 6,125 0.01 0.11 6,118 9,000 5,000 1,260,000 7,660,000,000
13/06/2012 6,118 0.18 3.03 5,938 9,000 5,000 1,280,000 7,780,000,000
12/06/2012 5,938 -1.05 -14.98 6,984 6,000 5,000 1,230,000 7,330,000,000
11/06/2012 6,984 0.16 2.39 6,821 10,000 5,000 1,670,000 10,738,000,000
10/06/2012 6,821 0.01 0.09 6,815 10,000 5,000 2,050,000 13,206,000,000
09/06/2012 6,815 0.00 ■■ 0.00 6,815 10,000 5,000 2,010,000 12,926,000,000
08/06/2012 6,815 0.06 0.83 6,759 10,000 5,000 2,010,000 12,926,000,000
07/06/2012 6,759 -0.02 -0.31 6,780 10,000 5,000 2,210,000 14,126,000,000
06/06/2012 6,780 -0.19 -2.67 6,966 10,000 5,000 1,620,000 10,548,000,000
05/06/2012 6,966 0.00 -0.06 6,970 10,700 5,000 1,830,000 12,520,000,000
04/06/2012 6,970 0.00 ■■ 0.00 6,970 10,700 5,000 1,730,000 11,835,000,000
03/06/2012 6,970 0.00 ■■ 0.00 6,970 10,700 5,000 1,730,000 11,835,000,000
02/06/2012 6,970 0.00 ■■ 0.00 6,970 10,700 5,000 1,730,000 11,835,000,000
01/06/2012 6,970 0.00 ■■ 0.00 6,970 10,700 5,000 1,730,000 11,835,000,000
31/05/2012 6,970 -0.02 -0.24 6,987 10,700 5,000 1,730,000 11,835,000,000
30/05/2012 6,987 0.00 ■■ 0.00 6,987 10,700 5,000 1,680,000 11,535,000,000
29/05/2012 6,987 0.00 ■■ 0.00 6,987 10,700 5,000 1,680,000 11,535,000,000
28/05/2012 6,987 0.05 0.74 6,936 10,700 5,000 1,680,000 11,535,000,000
27/05/2012 6,936 0.05 0.76 6,884 10,200 5,000 1,580,000 10,700,000,000
26/05/2012 6,884 0.00 ■■ 0.00 6,884 10,200 5,000 1,540,000 10,370,000,000
25/05/2012 6,884 -0.04 -0.64 6,928 10,200 5,000 1,540,000 10,370,000,000
24/05/2012 6,928 0.00 ■■ 0.00 6,928 10,200 5,000 3,040,000 21,870,000,000
23/05/2012 6,928 0.13 1.85 6,802 10,200 5,000 3,040,000 21,870,000,000
22/05/2012 6,802 0.00 ■■ 0.00 6,802 10,000 5,000 2,950,000 21,020,000,000
21/05/2012 6,802 0.12 1.84 6,679 10,000 5,000 2,950,000 21,020,000,000
20/05/2012 6,679 0.00 ■■ 0.00 6,679 8,200 5,000 2,390,000 16,520,000,000
19/05/2012 6,679 0.04 0.56 6,642 8,200 5,000 2,390,000 16,520,000,000
18/05/2012 6,642 0.07 1.03 6,574 8,200 5,000 2,350,000 16,220,000,000
17/05/2012 6,574 0.10 1.54 6,474 8,200 5,000 1,800,000 11,810,000,000
16/05/2012 6,474 0.00 ■■ 0.00 6,474 8,000 5,000 1,210,000 7,600,000,000
15/05/2012 6,474 0.00 ■■ 0.00 6,474 8,000 5,000 1,210,000 7,600,000,000
14/05/2012 6,474 0.00 ■■ 0.00 6,474 8,000 5,000 1,210,000 7,600,000,000
13/05/2012 6,474 0.03 0.51 6,441 8,000 5,000 1,210,000 7,600,000,000
12/05/2012 6,441 0.00 ■■ 0.00 6,441 8,000 5,000 1,170,000 7,316,000,000
11/05/2012 6,441 0.04 0.59 6,403 8,000 5,000 1,170,000 7,316,000,000
10/05/2012 6,403 0.00 ■■ 0.00 6,403 7,500 5,000 1,130,000 7,032,000,000
09/05/2012 6,403 0.00 ■■ 0.00 6,403 7,500 5,000 1,130,000 7,032,000,000
08/05/2012 6,403 0.03 0.42 6,376 7,500 5,000 1,130,000 7,032,000,000
07/05/2012 6,376 0.00 ■■ 0.00 6,376 7,500 5,000 1,090,000 6,758,000,000
06/05/2012 6,376 -0.02 -0.38 6,400 7,500 5,000 1,090,000 6,758,000,000
05/05/2012 6,400 0.03 0.42 6,373 7,500 5,000 1,010,000 6,278,000,000
04/05/2012 6,373 0.03 0.54 6,339 7,500 5,000 1,020,000 6,329,000,000
03/05/2012 6,339 0.01 0.09 6,333 7,500 5,000 980,000 6,055,000,000
02/05/2012 6,333 -0.01 -0.20 6,346 7,500 5,000 930,000 5,730,000,000
01/05/2012 6,346 0.04 0.67 6,304 7,500 5,000 880,000 5,430,000,000
30/04/2012 6,304 0.07 1.06 6,238 7,500 5,000 790,000 4,850,000,000
29/04/2012 6,238 0.00 ■■ 0.00 6,238 7,000 5,000 750,000 4,570,000,000
28/04/2012 6,238 -0.01 -0.19 6,250 7,000 5,000 750,000 4,570,000,000
27/04/2012 6,250 0.06 0.90 6,194 7,000 5,000 700,000 4,270,000,000
26/04/2012 6,194 0.04 0.62 6,156 6,500 5,000 660,000 4,000,000,000
25/04/2012 6,156 0.04 0.67 6,115 6,500 5,000 620,000 3,740,000,000
24/04/2012 6,115 0.07 1.16 6,045 6,500 5,000 530,000 3,180,000,000
23/04/2012 6,045 -0.12 -1.98 6,167 6,500 5,000 490,000 2,920,000,000
22/04/2012 6,167 0.17 2.78 6,000 7,000 6,000 500,000 3,110,000,000
21/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 380,000 2,280,000,000
20/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 380,000 2,280,000,000
19/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 380,000 2,280,000,000
18/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 380,000 2,280,000,000
17/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 380,000 2,280,000,000
16/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 380,000 2,280,000,000
15/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 380,000 2,280,000,000
14/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 330,000 1,980,000,000
13/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 280,000 1,680,000,000
12/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 230,000 1,380,000,000
11/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 180,000 1,080,000,000
10/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 150,000 900,000,000
09/04/2012 6,000 0.80 15.38 5,200 6,000 6,000 50,000 300,000,000
05/02/2012 5,200 0.00 ■■ 0.00 0 5,200 5,200 100,000 520,000,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2023 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp