Ngân hàng TMCP Việt Nam Thương Tín (vbb)

10.60
-0.10
(-0.93%)
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
(2025-12-29) 		0.40 3.88% 1,404,700 100 0.0
10.30
10.70
10.70
2 tháng
(2025-11-28) 		0.20 1.90% 2,636,100 28,900 0.3
10.10
10.70
10.70
3 tháng
(2025-10-29) 		-0.62 -5.49% 3,822,100 33,600 0.3
10.10
11.51
10.70
6 tháng
(2025-07-31) 		-0.43 -3.84% 12,379,300 75,400 0.7
10.10
12.48
10.70
12 tháng
(2025-02-03) 		3.46 47.87% 22,265,115 136,300 1.7
7.24
12.48
10.70
24 tháng
(2024-02-07) 		3.56 49.96% 27,333,068 140,325 1.7
6.46
12.48
10.70
36 tháng
(2023-02-13) 		4.06 61.03% 32,276,722 140,525 1.7
5.78
12.48
10.70
60 tháng
(2021-02-22) 		3.41 46.86% 58,476,060 157,401 1.9
4.45
14.57
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/03/2021
7.69
 51,428 7.58 7.93 7.46 0 0 0
23/03/2021
7.58
 114,400 7.75 7.75 7.46 0 0 0
22/03/2021
7.75
 27,800 7.93 7.93 7.75 0 0 0
19/03/2021
7.93
 39,025 7.99 7.99 7.81 0 0 0
18/03/2021
7.99
 186,240 7.81 8.04 7.87 0 0 0
17/03/2021
7.81
 122,400 7.69 7.81 7.69 0 0 0
16/03/2021
7.69
 74,809 7.64 7.81 7.64 0 1,000 -0.0
15/03/2021
7.64
 129,700 7.64 7.69 7.58 0 0 0
12/03/2021
7.64
 58,837 7.64 7.69 7.58 0 0 0
11/03/2021
7.64
 71,171 7.58 7.64 7.52 0 0 0
10/03/2021
7.58
 23,100 7.58 7.58 7.52 0 0 0
09/03/2021
7.58
 22,250 7.58 7.58 7.46 0 0 0
08/03/2021
7.58
 16,500 7.29 7.69 7.46 0 0 0
05/03/2021
7.29
 34,750 7.69 7.81 7.29 0 0 0
04/03/2021
7.69
 11,900 7.29 7.87 7.64 0 0 0
03/03/2021
7.29
 20,700 7.69 7.75 7.29 0 0 0
02/03/2021
7.69
 13,800 7.87 7.87 7.58 0 0 0
01/03/2021
7.87
 16,255 7.87 7.87 7.58 0 0 0
26/02/2021
7.87
 26,200 7.87 7.87 6.76 0 0 0
25/02/2021
7.87
 36,710 7.58 7.87 7.58 0 0 0
24/02/2021
7.58
 10,100 7.40 7.64 7.40 0 0 0
23/02/2021
7.40
 10,900 7.29 7.40 7.17 1,000 0 0.0
22/02/2021
7.29
 9,100 6.99 7.29 6.94 0 0 0
19/02/2021
6.99
 6,600 6.99 6.99 6.88 0 0 0
18/02/2021
6.99
 9,600 6.88 6.99 6.88 0 0 0
17/02/2021
6.88
 7,400 6.88 6.99 6.82 0 0 0
09/02/2021
6.88
 7,700 6.88 6.99 6.64 0 0 0
08/02/2021
6.88
 9,200 6.94 6.99 6.88 0 0 0
05/02/2021
6.94
 6,600 6.64 6.99 6.70 0 0 0
04/02/2021
6.64
 6,150 6.88 6.99 6.64 0 0 0
03/02/2021
6.88
 8,300 6.70 6.99 6.70 0 0 0
02/02/2021
6.70
 2,800 6.53 6.70 6.53 0 0 0
01/02/2021
6.53
 7,300 6.70 7.34 6.53 0 0 0
29/01/2021
6.70
 7,800 6.41 6.99 6.47 0 0 0
28/01/2021
6.41
 23,720 7.52 7.52 6.41 0 3,200 -0.0
27/01/2021
7.52
 152 7.58 7.58 7.52 0 0 0
26/01/2021
7.58
 200 7.58 7.58 7.52 0 0 0
25/01/2021
7.58
 2,000 7.75 7.75 7.58 0 0 0
22/01/2021
7.75
 2,800 7.64 7.81 7.64 0 0 0
21/01/2021
7.64
 6,200 7.81 7.81 7.05 0 0 0
20/01/2021
7.81
 3,455 7.64 7.81 7.58 0 0 0
19/01/2021
7.64
 18,600 8.22 8.22 7.64 0 0 0
18/01/2021
8.22
 29,720 8.16 8.22 8.04 0 0 0
15/01/2021
8.16
 36,645 8.16 8.22 8.04 0 0 0
14/01/2021
8.16
 24,950 8.16 8.22 8.16 0 0 0
13/01/2021
8.16
 25,800 8.04 8.16 7.99 0 0 0
12/01/2021
8.04
 38,600 7.81 8.04 7.81 0 0 0
11/01/2021
7.81
 23,900 7.52 7.93 7.58 3,000 0 0.0
08/01/2021
7.52
 36,100 7.29 7.52 7.34 0 0 0
07/01/2021
7.29
 16,100 7.34 7.34 7.17 300 0 0.0
06/01/2021
7.34
 15,600 7.23 7.46 7.11 0 0 0
05/01/2021
7.23
 7,400 7.05 7.23 6.99 0 0 0
04/01/2021
7.05
 15,400 6.99 7.11 6.99 0 0 0
31/12/2020
6.99
 6,400 7.17 7.17 6.99 0 0 0
30/12/2020
7.17
 7,600 7.17 7.17 6.99 0 0 0
29/12/2020
7.17
 10,000 7.17 7.29 7.17 0 0 0
28/12/2020
7.17
 14,400 7.23 7.29 7.17 0 0 0
25/12/2020
7.23
 18,322 7.17 7.23 6.99 0 0 0
24/12/2020
7.17
 7,500 7.64 7.64 6.99 0 0 0
23/12/2020
7.64
 32,420 7.34 7.64 7.29 0 0 0
22/12/2020
7.34
 49,300 6.76 7.34 6.82 0 0 0
21/12/2020
6.76
 39,224 6.70 6.76 6.59 0 0 0
18/12/2020
6.70
 500 6.64 6.70 6.64 0 0 0
17/12/2020
6.64
 12,000 6.64 6.64 6.64 0 0 0
16/12/2020
6.64
 200 6.64 6.64 6.64 0 0 0
15/12/2020
6.64
 300 6.76 6.76 6.64 0 0 0
14/12/2020
6.76
 9,000 6.59 6.76 6.59 0 0 0
11/12/2020
6.59
 12,600 6.70 6.70 6.59 0 0 0
10/12/2020
6.70
 8,500 6.64 6.70 6.59 0 0 0
09/12/2020
6.64
 5,010 6.70 6.82 6.64 0 0 0
08/12/2020
6.70
 2,800 6.70 6.70 6.70 0 0 0
07/12/2020
6.70
 10,500 6.64 6.70 6.47 0 0 0
04/12/2020
6.64
 3,400 6.76 6.76 6.64 0 0 0
03/12/2020
6.76
 7,100 6.70 6.76 6.64 0 0 0
02/12/2020
6.70
 10,200 6.82 6.82 6.64 0 0 0
01/12/2020
6.82
 3,800 6.70 6.82 6.41 0 0 0
30/11/2020
6.70
 4,600 6.53 6.70 6.53 0 0 0
27/11/2020
6.53
 5,010 6.53 6.53 6.35 0 0 0
26/11/2020
6.53
 2,700 6.41 6.59 6.53 0 0 0
25/11/2020
6.41
 11,500 6.41 6.47 6.41 0 0 0
24/11/2020
6.41
 2,900 6.47 6.53 6.18 0 0 0
23/11/2020
6.47
 1,400 6.41 6.47 6.47 0 0 0
20/11/2020
6.41
 3,500 6.41 6.47 6.35 0 0 0
19/11/2020
6.41
 800 6.41 6.47 6.41 0 0 0
18/11/2020
6.41
 4,200 6.35 6.47 6.41 0 0 0
17/11/2020
6.35
 6,300 6.35 6.70 6.35 0 0 0
16/11/2020
6.35
 7,100 6.24 6.35 6.30 0 0 0
13/11/2020
6.24
 5,700 6.35 6.41 6.24 0 0 0
12/11/2020
6.35
 2,800 6.30 6.41 6.35 0 0 0
11/11/2020
6.30
 500 6.30 6.30 6.30 0 0 0
10/11/2020
6.30
 7,402 6.24 6.35 6.24 0 0 0
09/11/2020
6.24
 4,808 6.35 6.41 6.24 0 0 0
06/11/2020
6.35
 1,400 6.53 6.53 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |