Ngân hàng TMCP Việt Nam Thương Tín (vbb)

13.15
-0.05
(-0.38%)
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
(2026-07-01) 		-0.30 -2.22% 1,852,700 -3,100 0
12.90
14.50
13.15
2 tháng
(2026-06-01) 		1.29 10.84% 3,587,000 11,700 0
11.73
14.50
13.15
3 tháng
(2026-05-04) 		0.75 5.99% 5,355,100 11,200 0
11.45
14.50
13.15
6 tháng
(2026-02-02) 		3.47 35.70% 12,777,200 6,150 -0.0
8.45
14.50
13.15
12 tháng
(2025-08-05) 		3.08 30.48% 24,977,600 39,350 0.2
8.45
14.50
13.15
24 tháng
(2024-08-12) 		7.20 120.11% 38,626,604 145,475 1.7
5.87
14.50
13.15
36 tháng
(2023-08-16) 		5.95 82.10% 41,036,931 146,375 1.7
5.26
14.50
13.15
60 tháng
(2021-08-26) 		2.81 27.04% 59,581,997 144,415 1.6
4.05
14.50
13.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2021
10.15
 36,163 10.27 10.27 10.09 0 0 0
30/09/2021
10.27
 28,795 10.27 10.33 10.15 0 0 0
29/09/2021
10.27
 32,443 10.39 10.57 10.15 0 0 0
28/09/2021
10.39
 41,276 10.45 10.45 10.09 0 0 0
27/09/2021
10.45
 26,000 10.75 10.75 10.39 0 0 0
24/09/2021
10.75
 74,265 10.57 10.87 10.45 0 0 0
23/09/2021
10.57
 86,995 10.51 10.75 10.27 0 0 0
22/09/2021
10.51
 92,838 10.69 10.69 10.39 0 0 0
21/09/2021
10.69
 23,079 10.93 11.18 9.97 0 0 0
20/09/2021
10.93
 121,013 10.63 11.24 10.57 0 0 0
17/09/2021
10.63
 152,475 10.27 10.63 10.27 0 0 0
16/09/2021
10.27
 41,367 10.21 10.39 10.21 0 0 0
15/09/2021
10.21
 44,200 10.03 10.21 9.97 0 0 0
14/09/2021
10.03
 27,730 10.15 10.15 10.03 600 0 0.0
13/09/2021
10.15
 42,800 10.27 10.27 10.09 0 0 0
10/09/2021
10.27
 19,851 10.33 10.39 10.09 0 0 0
09/09/2021
10.33
 38,200 10.33 10.33 10.15 6,000 0 0.1
08/09/2021
10.33
 23,166 10.45 10.51 10.27 0 0 0
07/09/2021
10.45
 44,388 10.21 10.57 10.27 0 0 0
06/09/2021
10.21
 71,900 10.15 10.27 9.97 500 0 0.0
01/09/2021
10.15
 39,700 10.21 10.27 10.09 0 0 0
31/08/2021
10.21
 44,054 10.27 10.39 10.09 0 0 0
30/08/2021
10.27
 30,978 10.15 10.39 10.21 0 0 0
27/08/2021
10.15
 32,579 10.39 10.39 9.97 0 0 0
26/08/2021
10.39
 20,910 10.45 10.45 10.27 0 0 0
25/08/2021
10.45
 25,918 10.27 10.57 10.15 0 0 0
24/08/2021
10.27
 35,796 10.09 10.33 9.97 0 0 0
23/08/2021
10.09
 86,220 10.51 10.51 9.97 0 0 0
20/08/2021
10.51
 157,200 11.05 11.05 10.15 0 0 0
19/08/2021
11.05
 56,000 11.18 11.18 10.93 0 0 0
18/08/2021
11.18
 59,056 11.18 11.24 10.99 0 0 0
17/08/2021
11.18
 98,800 11.24 11.60 11.12 1,350 0 0.0
16/08/2021
11.24
 126,800 11.05 11.30 10.63 0 14 -0.0
13/08/2021
11.05
 84,100 11.18 11.30 10.81 0 0 0
12/08/2021
11.18
 151,200 11.36 11.60 10.87 0 0 0
11/08/2021
11.36
 226,900 10.57 11.36 10.57 0 0 0
10/08/2021
10.57
 89,631 10.45 10.75 10.45 0 0 0
09/08/2021
10.45
 78,543 10.39 10.63 10.27 0 0 0
06/08/2021
10.39
 99,200 10.51 10.57 10.39 0 0 0
05/08/2021
10.51
 49,000 10.69 10.69 10.39 0 0 0
04/08/2021
10.69
 75,800 10.63 10.69 10.57 0 0 0
03/08/2021
10.63
 82,400 10.45 10.87 10.27 0 0 0
02/08/2021
10.45
 87,100 10.15 10.57 10.15 0 0 0
30/07/2021
10.15
 105,300 9.60 10.27 9.67 12,000 0 0.2
29/07/2021
9.60
 55,761 9.42 9.60 9.42 0 0 0
28/07/2021
9.42
 27,000 9.36 9.60 9.36 0 0 0
27/07/2021
9.36
 34,600 9.42 9.67 9.36 0 0 0
26/07/2021
9.42
 22,722 9.42 9.42 9.24 0 0 0
23/07/2021
9.42
 23,605 9.67 9.67 9.42 0 0 0
22/07/2021
9.67
 49,300 9.60 9.79 9.48 0 0 0
21/07/2021
9.60
 32,608 9.54 9.73 9.48 0 0 0
20/07/2021
9.54
 43,300 9.30 9.54 8.46 0 0 0
19/07/2021
9.30
 57,400 10.09 10.15 9.06 0 0 0
16/07/2021
10.09
 56,500 10.03 10.15 9.91 0 0 0
15/07/2021
10.03
 43,600 10.09 10.09 9.67 0 0 0
14/07/2021
10.09
 27,400 10.21 10.21 9.54 0 0 0
13/07/2021
10.21
 48,309 9.48 10.39 9.67 0 0 0
12/07/2021
9.48
 150,920 10.63 10.87 9.30 0 0 0
09/07/2021
10.63
 109,500 11.24 11.48 10.63 0 0 0
08/07/2021
11.24
 53,300 11.42 11.48 11.24 0 0 0
07/07/2021
11.42
 57,100 11.48 11.72 11.18 0 0 0
06/07/2021
11.48
 312,100 11.36 12.02 11.48 0 0 0
05/07/2021
11.36
 178,300 11.48 11.60 11.36 0 0 0
02/07/2021
11.48
 120,913 11.54 11.54 11.24 0 0 0
01/07/2021
11.54
 69,106 11.48 11.72 11.30 0 0 0
30/06/2021
11.48
 44,932 11.84 11.96 11.48 0 0 0
29/06/2021
11.84
 237,552 11.24 11.84 11.30 0 0 0
28/06/2021
11.24
 119,320 11.18 11.30 11.12 0 0 0
25/06/2021
11.18
 49,800 11.24 11.42 11.05 0 0 0
24/06/2021
11.24
 48,317 11.30 11.30 11.18 0 0 0
23/06/2021
11.30
 35,244 11.42 11.42 11.24 0 0 0
22/06/2021
11.42
 37,913 11.30 11.48 11.18 0 0 0
21/06/2021
11.30
 35,300 11.54 11.54 11.12 0 0 0
18/06/2021
11.54
 131,353 11.48 11.78 11.30 0 1,900 -0.0
17/06/2021
11.48
 58,500 11.30 11.48 11.18 0 0 0
16/06/2021
11.30
 69,832 11.66 11.66 11.24 0 100 -0.0
15/06/2021
11.66
 77,324 11.84 11.84 11.66 0 100 -0.0
14/06/2021
11.84
 104,363 12.32 12.56 11.66 0 0 0
11/06/2021
12.32
 93,797 12.08 13.29 11.78 0 0 0
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
10/06/2021
12.08
 77,710 11.39 12.38 11.78 2,000 0 0.0
09/06/2021
11.39
 154,883 10.49 11.60 9.75 2,900 0 0.1
08/06/2021
10.49
 218,590 12.13 12.13 10.33 0 1,000 -0.0
07/06/2021
12.13
 161,665 12.98 13.25 11.18 0 500 -0.0
04/06/2021
12.98
 149,232 13.25 13.78 12.72 100 0 0.0
03/06/2021
13.25
 348,544 12.45 13.57 12.08 2,500 200 0.1
02/06/2021
12.45
 319,909 12.98 13.51 11.66 300 0 0.0
01/06/2021
12.98
 466,365 12.19 13.94 12.19 1,600 5,600 -0.1
31/05/2021
12.19
 395,200 10.65 12.19 10.65 200 0 0.0
28/05/2021
10.65
 412,000 9.59 10.65 9.54 500 0 0.0
27/05/2021
9.59
 413,121 8.58 9.64 8.64 0 0 0
26/05/2021
8.58
 245,412 8.48 8.69 8.27 0 0 0
25/05/2021
8.48
 179,311 8.37 8.74 8.32 1,500 0 0.0
24/05/2021
8.37
 341,300 7.58 8.58 7.58 0 0 0
21/05/2021
7.58
 280,409 7.15 7.63 7.15 0 0 0
20/05/2021
7.15
 45,900 6.94 7.15 6.94 0 0 0
19/05/2021
6.94
 53,702 7.15 7.15 6.94 0 0 0
18/05/2021
7.15
 32,200 7.15 7.21 7.05 0 0 0
17/05/2021
7.15
 55,400 7.26 7.31 7.10 0 0 0
14/05/2021
7.26
 101,800 7.21 7.37 7.21 0 0 0
13/05/2021
7.21
 134,600 7.37 7.42 7.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |