Ngân hàng TMCP Việt Nam Thương Tín (vbb)

14.70
0.80
(5.76%)
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
(2026-05-18) 		0.70 5.56% 1,393,500 0 0
12.60
14
14
2 tháng
(2026-04-20) 		-0.20 -1.48% 4,311,500 -100 0
12.60
14.10
14
3 tháng
(2026-03-19) 		3.60 37.11% 8,719,900 -1,450 0
9.50
14.10
14
6 tháng
(2025-12-19) 		3.10 30.39% 11,745,600 2,050 0.0
9.30
14.10
14
12 tháng
(2025-06-23) 		3.79 39.88% 27,219,800 139,650 1.5
9.30
14.10
14
24 tháng
(2024-06-27) 		6.03 82.95% 35,994,449 133,875 1.7
6.46
14.10
14
36 tháng
(2023-07-03) 		6.19 87.06% 38,961,708 134,975 1.7
5.78
14.10
14
60 tháng
(2021-07-13) 		2.07 18.44% 58,998,066 146,051 1.8
4.45
14.49
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2021
12.36
 126,800 12.16 12.43 11.69 0 14 -0.0
13/08/2021
12.16
 84,100 12.29 12.43 11.89 0 0 0
12/08/2021
12.29
 151,200 12.49 12.76 11.96 0 0 0
11/08/2021
12.49
 226,900 11.63 12.49 11.63 0 0 0
10/08/2021
11.63
 89,631 11.50 11.83 11.50 0 0 0
09/08/2021
11.50
 78,543 11.43 11.69 11.30 0 0 0
06/08/2021
11.43
 99,200 11.56 11.63 11.43 0 0 0
05/08/2021
11.56
 49,000 11.76 11.76 11.43 0 0 0
04/08/2021
11.76
 75,800 11.69 11.76 11.63 0 0 0
03/08/2021
11.69
 82,400 11.50 11.96 11.30 0 0 0
02/08/2021
11.50
 87,100 11.16 11.63 11.16 0 0 0
30/07/2021
11.16
 105,300 10.57 11.30 10.63 12,000 0 0.2
29/07/2021
10.57
 55,761 10.37 10.57 10.37 0 0 0
28/07/2021
10.37
 27,000 10.30 10.57 10.30 0 0 0
27/07/2021
10.30
 34,600 10.37 10.63 10.30 0 0 0
26/07/2021
10.37
 22,722 10.37 10.37 10.17 0 0 0
23/07/2021
10.37
 23,605 10.63 10.63 10.37 0 0 0
22/07/2021
10.63
 49,300 10.57 10.76 10.43 0 0 0
21/07/2021
10.57
 32,608 10.50 10.70 10.43 0 0 0
20/07/2021
10.50
 43,300 10.23 10.50 9.30 0 0 0
19/07/2021
10.23
 57,400 11.10 11.16 9.97 0 0 0
16/07/2021
11.10
 56,500 11.03 11.16 10.90 0 0 0
15/07/2021
11.03
 43,600 11.10 11.10 10.63 0 0 0
14/07/2021
11.10
 27,400 11.23 11.23 10.50 0 0 0
13/07/2021
11.23
 48,309 10.43 11.43 10.63 0 0 0
12/07/2021
10.43
 150,920 11.69 11.96 10.23 0 0 0
09/07/2021
11.69
 109,500 12.36 12.63 11.69 0 0 0
08/07/2021
12.36
 53,300 12.56 12.63 12.36 0 0 0
07/07/2021
12.56
 57,100 12.63 12.89 12.29 0 0 0
06/07/2021
12.63
 312,100 12.49 13.22 12.63 0 0 0
05/07/2021
12.49
 178,300 12.63 12.76 12.49 0 0 0
02/07/2021
12.63
 120,913 12.69 12.69 12.36 0 0 0
01/07/2021
12.69
 69,106 12.63 12.89 12.43 0 0 0
30/06/2021
12.63
 44,932 13.02 13.16 12.63 0 0 0
29/06/2021
13.02
 237,552 12.36 13.02 12.43 0 0 0
28/06/2021
12.36
 119,320 12.29 12.43 12.23 0 0 0
25/06/2021
12.29
 49,800 12.36 12.56 12.16 0 0 0
24/06/2021
12.36
 48,317 12.43 12.43 12.29 0 0 0
23/06/2021
12.43
 35,244 12.56 12.56 12.36 0 0 0
22/06/2021
12.56
 37,913 12.43 12.63 12.29 0 0 0
21/06/2021
12.43
 35,300 12.69 12.69 12.23 0 0 0
18/06/2021
12.69
 131,353 12.63 12.96 12.43 0 1,900 -0.0
17/06/2021
12.63
 58,500 12.43 12.63 12.29 0 0 0
16/06/2021
12.43
 69,832 12.82 12.82 12.36 0 100 -0.0
15/06/2021
12.82
 77,324 13.02 13.02 12.82 0 100 -0.0
14/06/2021
13.02
 104,363 13.56 13.82 12.82 0 0 0
11/06/2021
13.56
 93,797 13.29 14.62 12.96 0 0 0
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
10/06/2021
13.29
 77,710 12.53 13.62 12.96 2,000 0 0.0
09/06/2021
12.53
 154,883 11.54 12.77 10.72 2,900 0 0.1
08/06/2021
11.54
 218,590 13.35 13.35 11.37 0 1,000 -0.0
07/06/2021
13.35
 161,665 14.28 14.57 12.30 0 500 -0.0
04/06/2021
14.28
 149,232 14.57 15.15 13.99 100 0 0.0
03/06/2021
14.57
 348,544 13.70 14.92 13.29 2,500 200 0.1
02/06/2021
13.70
 319,909 14.28 14.86 12.82 300 0 0.0
01/06/2021
14.28
 466,365 13.41 15.33 13.41 1,600 5,600 -0.1
31/05/2021
13.41
 395,200 11.72 13.41 11.72 200 0 0.0
28/05/2021
11.72
 412,000 10.55 11.72 10.49 500 0 0.0
27/05/2021
10.55
 413,121 9.44 10.61 9.50 0 0 0
26/05/2021
9.44
 245,412 9.33 9.56 9.09 0 0 0
25/05/2021
9.33
 179,311 9.21 9.62 9.15 1,500 0 0.0
24/05/2021
9.21
 341,300 8.34 9.44 8.34 0 0 0
21/05/2021
8.34
 280,409 7.87 8.39 7.87 0 0 0
20/05/2021
7.87
 45,900 7.64 7.87 7.64 0 0 0
19/05/2021
7.64
 53,702 7.87 7.87 7.64 0 0 0
18/05/2021
7.87
 32,200 7.87 7.93 7.75 0 0 0
17/05/2021
7.87
 55,400 7.99 8.04 7.81 0 0 0
14/05/2021
7.99
 101,800 7.93 8.10 7.93 0 0 0
13/05/2021
7.93
 134,600 8.10 8.16 7.93 0 0 0
12/05/2021
8.10
 36,500 8.10 8.16 8.10 0 0 0
11/05/2021
8.10
 28,200 8.16 8.22 8.04 0 0 0
10/05/2021
8.16
 54,410 8.10 8.16 8.10 0 0 0
07/05/2021
8.10
 22,700 8.22 8.28 7.99 0 0 0
06/05/2021
8.22
 38,300 8.16 8.28 8.04 0 0 0
05/05/2021
8.16
 32,500 8.16 8.39 8.04 5,600 0 0.1
04/05/2021
8.16
 18,000 8.16 8.22 7.81 0 0 0
29/04/2021
8.16
 45,260 8.04 8.45 7.99 0 0 0
28/04/2021
8.04
 42,400 7.81 8.04 7.81 0 0 0
27/04/2021
7.81
 22,900 7.75 7.99 7.58 0 0 0
26/04/2021
7.75
 27,720 8.16 8.16 7.75 0 8,900 -0.1
23/04/2021
8.16
 20,800 8.28 8.28 7.99 0 0 0
22/04/2021
8.28
 163,900 8.57 8.68 7.87 0 0 0
20/04/2021
8.57
 33,927 8.68 8.68 8.45 0 0 0
19/04/2021
8.68
 32,000 8.68 8.68 8.51 0 0 0
16/04/2021
8.68
 20,601 8.92 8.98 8.57 0 0 0
15/04/2021
8.92
 86,000 8.92 9.15 8.86 0 0 0
14/04/2021
8.92
 47,240 8.92 9.03 8.80 0 0 0
13/04/2021
8.92
 84,406 9.33 9.33 8.92 0 0 0
12/04/2021
9.33
 94,171 8.51 9.33 8.51 0 0 0
09/04/2021
8.51
 56,900 8.45 8.57 8.28 0 0 0
08/04/2021
8.45
 58,400 8.45 8.51 8.34 0 100 -0.0
07/04/2021
8.45
 50,614 8.63 8.63 8.34 0 0 0
06/04/2021
8.63
 76,376 8.68 8.80 8.39 0 0 0
05/04/2021
8.68
 152,451 8.28 8.74 8.45 0 0 0
02/04/2021
8.28
 91,413 7.93 8.28 7.99 100 0 0.0
01/04/2021
7.93
 74,900 7.81 7.93 7.69 0 0 0
31/03/2021
7.81
 26,389 7.81 7.81 7.64 0 0 0
30/03/2021
7.81
 24,700 7.75 7.81 7.64 0 0 0
29/03/2021
7.75
 47,692 7.64 7.75 7.52 6,900 0 0.1
26/03/2021
7.64
 27,200 7.58 7.69 7.34 0 0 0
25/03/2021
7.58
 11,510 7.69 7.69 7.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |