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)
10/01/2022
11.96
 45,988 12.23 12.29 11.96 0 0 0
07/01/2022
12.23
 54,344 12.03 12.23 11.96 0 0 0
06/01/2022
12.03
 140,443 12.43 12.69 11.89 0 0 0
05/01/2022
12.43
 51,700 12.69 12.82 12.36 0 0 0
04/01/2022
12.69
 96,000 12.63 12.76 12.36 0 0 0
31/12/2021
12.63
 81,244 12.63 13.09 12.43 0 0 0
30/12/2021
12.63
 232,925 11.69 13.56 12.03 0 0 0
29/12/2021
11.69
 24,900 11.76 12.03 11.69 0 0 0
28/12/2021
11.76
 30,427 11.69 11.83 11.63 0 0 0
27/12/2021
11.69
 22,121 11.89 11.96 11.63 0 0 0
24/12/2021
11.89
 44,633 11.16 11.89 11.10 0 0 0
23/12/2021
11.16
 105,578 11.56 11.69 11.03 0 0 0
22/12/2021
11.56
 50,380 11.83 11.96 11.50 0 0 0
21/12/2021
11.83
 18,800 11.89 11.89 11.76 0 0 0
20/12/2021
11.89
 44,259 11.96 11.96 11.83 0 0 0
17/12/2021
11.96
 74,500 12.03 12.03 11.83 0 0 0
16/12/2021
12.03
 30,500 12.16 12.23 11.96 0 0 0
15/12/2021
12.16
 77,900 12.16 12.23 11.83 0 0 0
14/12/2021
12.16
 103,173 11.83 12.16 11.76 0 2,000 -0.0
13/12/2021
11.83
 57,658 11.83 11.96 11.76 0 0 0
10/12/2021
11.83
 36,097 11.89 13.56 11.63 0 0 0
09/12/2021
11.89
 48,800 11.96 11.96 11.69 0 17,900 -0.3
08/12/2021
11.96
 69,600 11.89 12.03 11.76 0 0 0
07/12/2021
11.89
 73,503 11.63 12.09 11.43 0 0 0
06/12/2021
11.63
 113,316 12.09 12.09 11.63 0 0 0
03/12/2021
12.09
 100,842 12.49 12.69 11.96 0 3,300 -0.1
02/12/2021
12.49
 46,655 12.63 12.89 12.49 0 0 0
01/12/2021
12.63
 119,484 12.29 12.69 12.23 5,000 0 0.1
30/11/2021
12.29
 174,879 12.89 12.96 12.29 0 0 0
29/11/2021
12.89
 221,968 13.29 13.29 11.36 0 0 0
26/11/2021
13.29
 186,300 13.75 13.82 13.16 0 0 0
25/11/2021
13.75
 207,298 14.49 14.49 13.56 0 0 0
24/11/2021
14.49
 347,392 13.56 14.49 12.96 0 3,500 -0.1
23/11/2021
13.56
 179,430 13.82 14.75 13.42 0 0 0
22/11/2021
13.82
 446,590 12.49 14.29 12.43 0 2,596 -0.1
19/11/2021
12.49
 478,335 12.23 12.82 11.23 0 0 0
18/11/2021
12.23
 83,127 12.49 12.49 12.16 0 0 0
17/11/2021
12.49
 175,573 12.23 12.56 12.09 0 0 0
16/11/2021
12.23
 695,527 11.43 12.82 11.43 2,200 0 0.0
15/11/2021
11.43
 95,300 11.23 11.50 11.30 0 0 0
12/11/2021
11.23
 73,746 11.16 11.30 11.03 0 0 0
11/11/2021
11.16
 58,000 11.23 11.23 11.16 0 0 0
10/11/2021
11.23
 68,165 11.30 11.36 11.16 0 0 0
09/11/2021
11.30
 97,090 11.43 11.43 11.23 0 0 0
08/11/2021
11.43
 89,268 11.43 11.63 11.03 0 0 0
05/11/2021
11.43
 54,521 11.63 11.69 11.30 0 50 -0.0
04/11/2021
11.63
 87,587 11.83 11.89 11.56 0 0 0
03/11/2021
11.83
 371,089 11.16 11.89 11.10 0 0 0
02/11/2021
11.16
 35,380 11.03 11.16 11.10 0 0 0
01/11/2021
11.03
 65,429 11.16 11.43 11.03 0 0 0
29/10/2021
11.16
 77,282 10.96 11.16 10.96 1,000 0 0.0
28/10/2021
10.96
 28,146 10.96 10.96 10.90 0 0 0
27/10/2021
10.96
 50,600 10.90 10.96 10.83 0 0 0
26/10/2021
10.90
 29,100 10.90 10.90 10.70 0 0 0
25/10/2021
10.90
 25,100 10.83 10.96 10.76 0 0 0
22/10/2021
10.83
 66,200 10.96 11.10 10.83 0 0 0
21/10/2021
10.96
 30,200 11.03 11.03 10.96 0 0 0
20/10/2021
11.03
 19,400 11.10 11.10 11.03 0 0 0
19/10/2021
11.10
 15,700 11.10 11.16 11.03 0 0 0
18/10/2021
11.10
 34,000 11.16 11.23 11.10 0 0 0
15/10/2021
11.16
 20,700 11.10 11.16 11.03 0 0 0
14/10/2021
11.10
 40,300 11.16 11.30 11.03 0 0 0
13/10/2021
11.16
 52,700 11.23 11.30 11.10 0 0 0
12/10/2021
11.23
 54,200 11.16 11.36 11.16 0 0 0
11/10/2021
11.16
 36,500 10.90 11.16 11.03 0 0 0
08/10/2021
10.90
 29,700 10.96 11.03 10.83 0 0 0
07/10/2021
10.96
 31,000 10.96 11.03 10.83 0 0 0
06/10/2021
10.96
 13,800 10.96 11.16 10.90 0 0 0
05/10/2021
10.96
 22,164 10.90 10.96 10.76 0 0 0
04/10/2021
10.90
 69,352 11.16 11.16 10.70 0 0 0
01/10/2021
11.16
 36,163 11.30 11.30 11.10 0 0 0
30/09/2021
11.30
 28,795 11.30 11.36 11.16 0 0 0
29/09/2021
11.30
 32,443 11.43 11.63 11.16 0 0 0
28/09/2021
11.43
 41,276 11.50 11.50 11.10 0 0 0
27/09/2021
11.50
 26,000 11.83 11.83 11.43 0 0 0
24/09/2021
11.83
 74,265 11.63 11.96 11.50 0 0 0
23/09/2021
11.63
 86,995 11.56 11.83 11.30 0 0 0
22/09/2021
11.56
 92,838 11.76 11.76 11.43 0 0 0
21/09/2021
11.76
 23,079 12.03 12.29 10.96 0 0 0
20/09/2021
12.03
 121,013 11.69 12.36 11.63 0 0 0
17/09/2021
11.69
 152,475 11.30 11.69 11.30 0 0 0
16/09/2021
11.30
 41,367 11.23 11.43 11.23 0 0 0
15/09/2021
11.23
 44,200 11.03 11.23 10.96 0 0 0
14/09/2021
11.03
 27,730 11.16 11.16 11.03 600 0 0.0
13/09/2021
11.16
 42,800 11.30 11.30 11.10 0 0 0
10/09/2021
11.30
 19,851 11.36 11.43 11.10 0 0 0
09/09/2021
11.36
 38,200 11.36 11.36 11.16 6,000 0 0.1
08/09/2021
11.36
 23,166 11.50 11.56 11.30 0 0 0
07/09/2021
11.50
 44,388 11.23 11.63 11.30 0 0 0
06/09/2021
11.23
 71,900 11.16 11.30 10.96 500 0 0.0
01/09/2021
11.16
 39,700 11.23 11.30 11.10 0 0 0
31/08/2021
11.23
 44,054 11.30 11.43 11.10 0 0 0
30/08/2021
11.30
 30,978 11.16 11.43 11.23 0 0 0
27/08/2021
11.16
 32,579 11.43 11.43 10.96 0 0 0
26/08/2021
11.43
 20,910 11.50 11.50 11.30 0 0 0
25/08/2021
11.50
 25,918 11.30 11.63 11.16 0 0 0
24/08/2021
11.30
 35,796 11.10 11.36 10.96 0 0 0
23/08/2021
11.10
 86,220 11.56 11.56 10.96 0 0 0
20/08/2021
11.56
 157,200 12.16 12.16 11.16 0 0 0
19/08/2021
12.16
 56,000 12.29 12.29 12.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |