Ngân hàng TMCP Việt Nam Thương Tín (vbb)

14.70
0.10
(0.68%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-20) 		1.80 13.95% 1,662,500 0 0
12.70
14.70
14.70
2 tháng
(2026-04-20) 		1.20 8.89% 4,699,600 -100 0
12.60
14.70
14.70
3 tháng
(2026-03-23) 		5.20 54.74% 9,046,700 -1,450 0
9.50
14.70
14.70
6 tháng
(2025-12-22) 		4.30 41.35% 12,106,700 2,050 0.0
9.30
14.70
14.70
12 tháng
(2025-06-24) 		4.94 50.61% 27,124,200 139,550 1.5
9.30
14.70
14.70
24 tháng
(2024-07-01) 		7.70 109.98% 36,371,346 133,875 1.7
6.46
14.70
14.70
36 tháng
(2023-07-05) 		7.66 108.70% 39,342,475 134,975 1.7
5.78
14.70
14.70
60 tháng
(2021-07-15) 		3.67 33.27% 59,310,457 146,051 1.8
4.45
14.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/06/2022
8.04
 4,400 8.17 8.17 7.91 0 0 0
08/06/2022
8.17
 21,200 7.91 8.31 7.71 0 0 0
07/06/2022
7.91
 8,700 7.91 7.97 7.91 0 0 0
06/06/2022
7.91
 22,600 8.04 8.90 7.91 0 0 0
03/06/2022
8.04
 8,400 8.17 8.64 8.04 0 400 -0.0
02/06/2022
8.17
 9,310 8.31 8.77 8.17 0 0 0
01/06/2022
8.31
 6,000 8.37 8.90 8.24 0 0 0
31/05/2022
8.37
 31,500 8.04 8.97 8.04 0 0 0
30/05/2022
8.04
 11,500 7.97 8.11 7.91 0 0 0
27/05/2022
7.97
 10,800 7.97 7.97 7.71 400 0 0.0
26/05/2022
7.97
 14,255 7.97 7.97 7.91 0 0 0
25/05/2022
7.97
 16,250 7.97 8.11 7.71 0 0 0
24/05/2022
7.97
 3,900 7.71 7.97 7.91 0 0 0
23/05/2022
7.71
 6,127 7.71 8.57 7.71 0 0 0
20/05/2022
7.71
 20,000 8.04 8.04 7.31 0 0 0
19/05/2022
8.04
 10,801 8.11 8.11 7.71 0 0 0
18/05/2022
8.11
 19,000 7.77 8.37 7.64 0 0 0
17/05/2022
7.77
 38,080 7.31 7.77 6.31 0 0 0
16/05/2022
7.31
 38,400 7.31 7.71 7.18 0 0 0
13/05/2022
7.31
 18,200 8.11 8.11 6.98 0 0 0
12/05/2022
8.11
 15,641 8.51 8.51 7.38 0 0 0
11/05/2022
8.51
 3,440 8.44 8.51 8.24 0 0 0
10/05/2022
8.44
 24,740 8.11 8.44 8.04 0 0 0
09/05/2022
8.11
 9,206 9.17 9.17 7.97 0 0 0
06/05/2022
9.17
 5,600 9.24 9.24 9.10 0 0 0
05/05/2022
9.24
 2,505 9.30 9.44 9.17 0 0 0
04/05/2022
9.30
 5,929 9.24 9.63 9.24 0 0 0
29/04/2022
9.24
 11,101 9.24 9.50 9.17 0 0 0
28/04/2022
9.24
 39,800 9.04 9.30 9.04 3,100 0 0.0
27/04/2022
9.04
 10,129 9.57 9.57 8.97 86 0 0.0
26/04/2022
9.57
 25,000 9.24 9.63 8.77 0 0 0
25/04/2022
9.24
 29,217 9.44 9.70 8.84 0 0 0
22/04/2022
9.44
 27,800 9.17 9.63 8.97 0 0 0
21/04/2022
9.17
 32,100 9.30 9.57 8.64 0 0 0
20/04/2022
9.30
 26,606 9.90 9.97 9.30 0 0 0
19/04/2022
9.90
 20,400 9.97 10.10 9.90 0 0 0
18/04/2022
9.97
 31,900 10.50 10.50 9.90 0 0 0
15/04/2022
10.50
 12,000 10.57 10.63 10.37 0 0 0
14/04/2022
10.57
 8,940 10.50 10.63 10.37 0 0 0
13/04/2022
10.50
 23,172 10.63 10.63 10.23 0 0 0
12/04/2022
10.63
 18,782 10.63 10.83 10.50 0 0 0
08/04/2022
10.63
 17,691 10.76 10.90 10.63 0 0 0
07/04/2022
10.76
 22,905 10.90 10.90 10.76 0 0 0
06/04/2022
10.90
 16,009 10.83 10.96 10.83 0 0 0
05/04/2022
10.83
 24,565 10.96 11.03 10.76 0 0 0
04/04/2022
10.96
 34,760 10.96 11.03 10.90 0 0 0
01/04/2022
10.96
 26,000 10.90 10.96 10.76 0 0 0
31/03/2022
10.90
 34,900 10.96 10.96 10.83 0 0 0
30/03/2022
10.96
 56,187 11.03 11.03 10.70 0 0 0
29/03/2022
11.03
 19,466 10.96 11.03 10.96 0 0 0
28/03/2022
10.96
 36,000 11.10 11.30 10.90 0 0 0
25/03/2022
11.10
 18,478 11.30 11.30 10.96 0 0 0
24/03/2022
11.30
 97,928 11.30 11.30 10.96 0 0 0
23/03/2022
11.30
 49,906 11.23 11.50 11.30 0 0 0
22/03/2022
11.23
 71,816 11.03 11.30 10.83 100 0 0.0
21/03/2022
11.03
 151,830 11.03 11.10 9.97 0 0 0
18/03/2022
11.03
 46,820 10.83 11.16 10.96 100 0 0.0
17/03/2022
10.83
 162,477 10.96 11.03 10.50 0 0 0
16/03/2022
10.96
 137,553 11.10 11.23 10.83 3,700 0 0.1
15/03/2022
11.10
 8,002 11.10 11.23 10.96 0 0 0
14/03/2022
11.10
 30,900 11.30 11.30 11.03 0 0 0
11/03/2022
11.30
 35,312 11.23 11.30 11.03 0 0 0
10/03/2022
11.23
 15,700 11.10 11.36 11.16 0 0 0
09/03/2022
11.10
 20,222 11.16 11.23 11.03 0 0 0
08/03/2022
11.16
 20,117 11.23 11.30 11.16 0 0 0
07/03/2022
11.23
 29,647 11.36 11.36 11.16 0 0 0
04/03/2022
11.36
 22,498 11.36 11.43 11.23 0 0 0
03/03/2022
11.36
 32,757 11.16 11.43 11.16 0 0 0
02/03/2022
11.16
 43,950 11.43 11.43 11.16 0 0 0
01/03/2022
11.43
 32,424 11.30 11.50 11.30 0 0 0
28/02/2022
11.30
 28,085 11.56 11.63 11.30 0 0 0
25/02/2022
11.56
 16,508 11.50 11.69 11.50 0 0 0
24/02/2022
11.50
 37,237 11.69 11.76 11.43 0 0 0
23/02/2022
11.69
 33,741 11.63 11.83 11.63 0 0 0
22/02/2022
11.63
 12,825 11.63 11.76 11.56 0 0 0
21/02/2022
11.63
 38,650 11.76 11.83 11.63 0 0 0
18/02/2022
11.76
 29,300 11.83 11.83 11.63 0 0 0
17/02/2022
11.83
 14,919 11.76 11.83 11.69 0 0 0
16/02/2022
11.76
 15,069 11.83 11.96 11.63 0 0 0
15/02/2022
11.83
 28,643 11.83 11.83 11.30 0 0 0
14/02/2022
11.83
 29,882 12.03 12.03 11.83 0 0 0
11/02/2022
12.03
 30,312 11.96 12.03 11.89 0 0 0
10/02/2022
11.96
 24,200 12.09 12.16 11.96 0 0 0
09/02/2022
12.09
 46,850 12.16 12.16 12.03 0 0 0
08/02/2022
12.16
 34,859 11.96 12.16 11.96 0 0 0
07/02/2022
11.96
 57,087 11.56 11.96 11.56 0 0 0
28/01/2022
11.56
 34,731 11.43 11.56 11.36 0 0 0
27/01/2022
11.43
 23,453 11.63 11.69 11.43 0 0 0
26/01/2022
11.63
 39,026 11.30 11.63 11.30 0 0 0
25/01/2022
11.30
 15,102 11.16 11.36 11.03 0 0 0
24/01/2022
11.16
 23,833 11.30 11.43 10.96 0 0 0
21/01/2022
11.30
 39,000 11.56 11.56 11.10 100 0 0.0
20/01/2022
11.56
 28,300 11.36 11.56 11.03 100 0 0.0
19/01/2022
11.36
 15,300 11.89 11.89 11.16 200 0 0.0
18/01/2022
11.89
 61,200 11.83 11.89 11.23 0 0 0
17/01/2022
11.83
 32,922 11.96 12.03 11.63 0 1,800 -0.0
14/01/2022
11.96
 31,353 11.89 12.03 11.83 0 0 0
13/01/2022
11.89
 117,127 12.16 12.49 11.89 0 0 0
12/01/2022
12.16
 51,800 11.89 12.23 11.63 0 0 0
11/01/2022
11.89
 36,571 11.96 12.16 11.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |