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)
18/12/2024
6.96
 6,430 6.88 6.96 6.88 0 0 0
17/12/2024
6.88
 11,027 6.88 6.88 6.81 0 0 0
16/12/2024
6.96
 19,589 6.96 6.96 6.81 0 0 0
13/12/2024
7.04
 26,761 6.96 7.04 6.96 0 0 0
12/12/2024
6.96
 25,650 6.96 6.96 6.96 0 0 0
11/12/2024
6.88
 10,048 6.96 7.04 6.88 0 0 0
10/12/2024
6.96
 13,716 6.96 7.04 6.96 0 0 0
09/12/2024
6.96
 20,703 6.96 6.96 6.88 0 0 0
06/12/2024
6.96
 27,050 6.96 6.96 6.88 0 0 0
05/12/2024
6.96
 20,768 6.96 7.04 6.88 0 0 0
04/12/2024
7.04
 59,073 6.96 7.04 6.81 0 0 0
03/12/2024
6.96
 56,118 7.04 7.11 6.96 0 0 0
02/12/2024
6.96
 86,999 7.04 7.11 6.88 0 0 0
29/11/2024
7.04
 130,461 7.11 7.11 6.81 0 0 0
28/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
28/11/2024
7.04
 107,353 7.50 7.50 6.88 0 0 0
27/11/2024
6.67
 253,010 6.73 7.10 6.67 0 0 0
26/11/2024
6.73
 165,759 6.61 6.85 6.61 300 0 0.0
25/11/2024
6.61
 182,683 6.30 6.61 6.30 0 0 0
22/11/2024
6.30
 90,122 6.30 6.30 6.18 0 0 0
21/11/2024
6.24
 36,947 6.30 6.30 6.18 0 0 0
20/11/2024
6.30
 75,936 6.24 6.30 6.24 0 0 0
19/11/2024
6.24
 38,610 6.30 6.30 6.12 0 0 0
18/11/2024
6.30
 173,184 6.06 6.67 6.06 0 0 0
15/11/2024
6.00
 35,744 6.00 6.06 5.94 0 0 0
14/11/2024
6.00
 8,313 6.06 6.12 6.00 0 0 0
13/11/2024
6.06
 11,401 6.00 6.06 6.00 0 0 0
12/11/2024
6.06
 85,203 6.06 6.06 6.00 0 0 0
11/11/2024
6.06
 43,325 6.12 6.12 5.94 0 0 0
08/11/2024
6.12
 20,000 6.06 6.12 6.00 2,000 0 0.0
07/11/2024
6.12
 55,902 6.18 6.18 6.06 0 0 0
06/11/2024
6.12
 13,048 6.12 6.12 6.06 0 0 0
05/11/2024
6.12
 16,938 6.12 6.12 6.06 0 0 0
04/11/2024
6.12
 95,804 6.12 6.18 6.00 0 0 0
01/11/2024
6.12
 58,116 6.18 6.30 6.06 0 0 0
31/10/2024
6.18
 39,315 6.12 6.18 6.12 1,000 0 0.0
30/10/2024
6.12
 3,203 6.12 6.12 6.06 0 0 0
29/10/2024
6.06
 19,914 6.06 6.06 6.00 0 0 0
28/10/2024
6.06
 10,605 6.06 6.12 6.06 0 0 0
25/10/2024
6.06
 26,419 6.06 6.12 6.00 0 0 0
24/10/2024
6.06
 7,800 6.06 6.06 6.00 0 0 0
23/10/2024
6.06
 51,801 6.12 6.12 5.94 0 0 0
22/10/2024
6.18
 11,220 6.24 6.24 6.12 0 0 0
21/10/2024
6.18
 56,404 6.12 6.18 6.12 0 0 0
18/10/2024
6.12
 36,012 6.12 6.12 6.12 0 0 0
17/10/2024
6.12
 43,624 6.12 6.18 6.06 0 0 0
16/10/2024
6.12
 5,921 6.12 6.12 6.12 0 0 0
15/10/2024
6.18
 41,595 6.12 6.24 6.12 0 0 0
14/10/2024
6.06
 6,345 6.12 6.12 6.00 0 0 0
11/10/2024
6.06
 11,010 5.20 6.12 5.20 0 0 0
10/10/2024
6.12
 12,550 6.12 6.18 6.12 0 0 0
09/10/2024
6.12
 32,108 6.12 6.18 6.12 0 0 0
08/10/2024
6.12
 3,710 6.18 6.18 6.12 0 0 0
07/10/2024
6.12
 27,084 6.18 6.18 6.06 0 0 0
04/10/2024
6.18
 55,169 6.24 6.24 6.18 0 0 0
03/10/2024
6.24
 22,600 6.18 6.36 6.18 0 0 0
02/10/2024
6.24
 13,109 6.24 6.24 6.12 0 0 0
01/10/2024
6.24
 40,337 6.36 6.43 6.24 0 0 0
30/09/2024
6.30
 34,207 6.36 6.49 6.06 0 0 0
27/09/2024
6.30
 60,534 6.18 6.36 6.18 0 0 0
26/09/2024
6.12
 18,316 6.12 6.18 6.06 0 0 0
25/09/2024
6.12
 5,822 6.12 6.12 6.06 0 0 0
24/09/2024
6.12
 6,366 6.12 6.12 6.12 0 0 0
23/09/2024
6.12
 2,565 6.06 6.12 6.06 0 0 0
20/09/2024
6.06
 8,705 6.06 6.06 6.00 0 0 0
19/09/2024
6.06
 5,512 6.00 6.06 6.00 0 0 0
18/09/2024
6.00
 1,806 6.00 6.00 5.94 0 0 0
17/09/2024
5.94
 1,619 6.06 6.06 5.87 0 0 0
16/09/2024
5.94
 4,925 5.94 6.00 5.81 0 0 0
13/09/2024
5.94
 534 6.06 6.06 5.94 0 0 0
12/09/2024
6.00
 11,288 6.00 6.00 6.00 0 0 0
11/09/2024
5.94
 2,620 5.87 5.94 5.87 0 0 0
10/09/2024
5.87
 17,368 6.00 6.00 5.87 0 0 0
09/09/2024
5.94
 3,938 6.00 6.00 5.94 0 0 0
06/09/2024
6.00
 2,916 6.06 6.06 6.00 0 0 0
05/09/2024
6.00
 14,001 6.06 6.06 6.00 0 0 0
04/09/2024
6.06
 14,944 6.00 6.06 6.00 0 0 0
30/08/2024
6.06
 1,111 6.06 6.06 6.00 0 0 0
29/08/2024
6.06
 5,145 6.12 6.12 6.06 0 0 0
28/08/2024
6.06
 5,951 6.06 6.12 6.06 0 0 0
27/08/2024
6.06
 8,130 6.06 6.12 6.06 0 0 0
26/08/2024
6.06
 6,360 6.12 6.12 6.06 0 0 0
23/08/2024
6.06
 6,542 6.06 6.06 6.00 0 0 0
22/08/2024
6.06
 18,337 6.06 6.06 6.06 0 0 0
21/08/2024
6.06
 9,822 6.06 6.12 6.00 0 0 0
20/08/2024
6.12
 4,236 6.06 6.12 6.00 0 0 0
19/08/2024
6.12
 8,057 6.06 6.12 6.06 0 0 0
16/08/2024
6.12
 8,801 6.06 6.12 6.06 0 0 0
15/08/2024
6.06
 5,294 6.12 6.12 6.06 0 0 0
14/08/2024
6.18
 6,513 6.24 6.36 6.06 0 0 0
13/08/2024
6.12
 8,930 6.12 6.18 6.12 0 0 0
12/08/2024
6.00
 1,411 6.12 6.12 6.00 0 0 0
09/08/2024
6.06
 14,345 6.06 6.12 6.06 0 0 0
08/08/2024
6.12
 6,131 6.06 6.12 6.06 0 0 0
07/08/2024
6.12
 24,124 6.12 6.12 6.06 0 0 0
06/08/2024
6.12
 7,281 6.06 6.18 6.00 0 0 0
05/08/2024
6.06
 5,791 6.24 6.24 6.06 0 0 0
02/08/2024
6.24
 9,526 6.12 6.24 6.06 0 0 0
01/08/2024
6.12
 4,639 6.30 6.30 6.12 0 0 0
31/07/2024
6.24
 12,393 6.24 6.24 6.12 0 0 0
30/07/2024
6.18
 2,822 6.24 6.24 6.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |