Ngân hàng TMCP Việt Nam Thương Tín (vbb)

13.40
-0.80
(-5.63%)
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
(2026-04-01) 		2 17.54% 6,320,600 -1,450 0
10.90
14.10
13.40
2 tháng
(2026-03-02) 		3.10 30.10% 7,497,000 -5,550 -0.0
9.30
14.10
13.40
3 tháng
(2026-02-02) 		2.70 25.23% 8,070,100 -5,550 -0.0
9.30
14.10
13.40
6 tháng
(2025-11-03) 		2.08 18.36% 11,851,300 40,850 0.4
9.30
14.10
13.40
12 tháng
(2025-05-06) 		5.32 65.89% 27,985,400 111,150 1.5
8.08
14.10
13.40
24 tháng
(2024-05-13) 		5.59 71.61% 34,487,387 133,875 1.7
6.46
14.10
13.40
36 tháng
(2023-05-17) 		6.42 92.06% 38,810,365 134,975 1.7
5.78
14.10
13.40
60 tháng
(2021-05-27) 		2.85 27.01% 62,483,971 146,751 1.8
4.45
14.57
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |