Ngân hàng TMCP Việt Nam Thương Tín (vbb)

10.70
0
(0%)
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)
23/01/2024
7.20
 3,076 7.14 7.20 7.14 0 0 0
22/01/2024
7.14
 5,141 7.14 7.14 7.07 0 0 0
19/01/2024
7.07
 10,932 7.20 7.34 7.00 0 0 0
18/01/2024
7.27
 5,410 7.40 7.40 7.07 0 0 0
17/01/2024
7.07
 10,710 7.40 7.40 7.07 0 0 0
16/01/2024
6.93
 7,584 7.07 7.07 6.93 0 0 0
15/01/2024
6.93
 19,120 7.14 7.27 6.93 0 0 0
12/01/2024
7.14
 15,327 7.20 7.40 7.07 0 0 0
11/01/2024
7.20
 18,793 7.40 7.47 7.07 0 0 0
10/01/2024
7.34
 9,983 7.67 7.67 7.07 0 0 0
09/01/2024
7.67
 31,505 7.61 7.74 7.61 0 0 0
08/01/2024: Quyền mua cổ phiếu: 100/21 Giá: 10 (Volume + 21%, Ratio=0.21)
08/01/2024
7.61
 72,410 7.07 7.74 7.07 100 0 0.0
05/01/2024
7.18
 8,832 6.84 7.18 6.64 0 0 0
04/01/2024
6.98
 5,618 7.04 7.11 6.84 0 0 0
03/01/2024
6.91
 1,040 6.98 6.98 6.84 0 0 0
02/01/2024
7.04
 13,101 6.78 7.04 6.78 0 0 0
29/12/2023
6.64
 4,973 6.51 6.64 6.51 0 0 0
28/12/2023
6.71
 4,210 6.64 6.71 6.64 0 0 0
27/12/2023
6.71
 7,112 6.71 6.78 6.58 0 0 0
26/12/2023
6.71
 24,553 6.38 6.71 6.38 0 0 0
25/12/2023
6.38
 1,708 6.25 6.38 6.25 0 0 0
22/12/2023
6.38
 12,840 6.25 6.38 5.71 0 0 0
21/12/2023
6.31
 4,101 6.38 6.38 6.31 0 0 0
20/12/2023
6.38
 2,800 6.31 6.38 6.31 0 0 0
19/12/2023
6.38
 800 6.38 6.38 6.38 0 0 0
18/12/2023
6.38
 901 6.45 6.45 6.38 0 0 0
15/12/2023
6.45
 600 6.38 6.45 6.38 0 0 0
14/12/2023
6.38
 806 6.38 6.38 6.38 0 0 0
13/12/2023
6.38
 3,800 6.38 6.45 6.38 0 0 0
12/12/2023
6.31
 3,805 6.31 6.31 6.25 0 0 0
11/12/2023
6.31
 2,000 6.38 6.38 6.31 0 0 0
08/12/2023
6.31
 2,400 6.31 6.31 6.31 0 0 0
07/12/2023
6.31
 6,402 6.38 6.38 6.31 0 0 0
06/12/2023
6.38
 1,310 6.45 6.45 6.38 0 0 0
05/12/2023
6.51
 3,892 6.45 6.51 6.45 0 0 0
04/12/2023
6.25
 2,120 6.31 6.31 6.25 0 0 0
01/12/2023
6.38
 2,500 6.31 6.38 6.25 0 0 0
30/11/2023
6.38
 750 6.31 6.38 6.31 0 0 0
29/11/2023
6.38
 69 6.38 6.38 6.38 0 0 0
28/11/2023
6.45
 323 6.31 6.45 6.31 0 0 0
27/11/2023
6.45
 1,212 6.45 6.45 6.45 0 0 0
24/11/2023
6.45
 3 6.45 6.45 6.45 0 0 0
23/11/2023
6.45
 130 6.45 6.45 6.45 0 0 0
22/11/2023
6.51
 6,230 6.45 6.51 6.45 0 0 0
21/11/2023
6.51
 1,600 6.51 6.51 6.45 0 0 0
20/11/2023
6.51
 3,640 6.58 6.58 6.51 0 0 0
17/11/2023
6.58
 9,475 6.58 6.64 6.58 0 0 0
16/11/2023
6.58
 682 6.51 6.58 6.51 0 0 0
15/11/2023
6.58
 3,516 6.64 6.64 6.58 0 0 0
14/11/2023
6.58
 3,714 6.45 6.58 6.45 0 0 0
13/11/2023
6.51
 1,400 6.51 6.51 6.51 0 0 0
10/11/2023
6.51
 3,116 6.64 6.64 6.51 0 0 0
09/11/2023
6.58
 2,100 6.58 6.58 6.58 0 0 0
08/11/2023
6.58
 12,530 6.51 6.58 6.45 0 0 0
07/11/2023
6.58
 9,200 6.78 6.84 6.58 0 0 0
06/11/2023
6.78
 7,777 6.38 6.78 6.38 0 0 0
03/11/2023
6.64
 5,600 6.58 6.64 6.38 0 0 0
02/11/2023
6.58
 1,500 5.78 6.71 6.31 0 0 0
31/10/2023
5.78
 9,800 6.51 6.51 5.78 0 0 0
27/10/2023
6.51
 1,700 6.51 6.71 6.51 0 0 0
26/10/2023
6.51
 4,400 6.78 6.78 6.45 0 0 0
25/10/2023
6.78
 900 6.78 6.78 6.78 0 0 0
24/10/2023
6.78
 1,300 6.64 6.78 6.58 0 0 0
23/10/2023
6.64
 700 6.78 6.84 6.64 0 0 0
20/10/2023
6.78
 3,700 6.78 6.78 6.64 0 0 0
19/10/2023
6.78
 9,000 6.84 6.91 6.78 0 0 0
18/10/2023
6.84
 2,200 6.84 6.91 6.84 0 0 0
17/10/2023
6.84
 9,000 6.91 6.91 6.84 0 0 0
16/10/2023
6.91
 8,500 6.91 6.91 6.71 0 0 0
12/10/2023
6.91
 4,700 7.04 7.04 6.91 0 0 0
11/10/2023
7.04
 2,100 6.84 7.04 6.91 0 0 0
10/10/2023
6.84
 3,300 6.71 6.84 6.71 0 0 0
09/10/2023
6.71
 4,500 6.84 6.84 6.64 0 0 0
06/10/2023
6.84
 4,400 6.84 6.84 6.64 0 0 0
05/10/2023
6.84
 1,300 6.91 6.91 6.84 0 0 0
04/10/2023
6.91
 1,900 6.78 6.91 6.78 0 0 0
03/10/2023
6.78
 2,000 6.84 6.98 6.78 100 0 0.0
02/10/2023
6.84
 3,700 7.04 7.04 6.84 0 0 0
29/09/2023
7.04
 2,000 7.04 7.04 7.04 0 0 0
28/09/2023
7.04
 100 7.11 7.11 7.04 0 0 0
27/09/2023
7.11
 10,900 7.18 7.18 6.98 0 0 0
26/09/2023
7.18
 4,600 7.31 7.31 7.18 0 0 0
25/09/2023
7.31
 10,200 7.24 7.51 7.11 0 0 0
22/09/2023
7.24
 1,900 7.44 7.51 7.24 0 300 -0.0
21/09/2023
7.44
 1,200 7.51 7.51 7.44 0 0 0
20/09/2023
7.51
 3,800 7.51 7.51 7.51 0 0 0
19/09/2023
7.51
 1,000 7.44 7.58 7.44 0 0 0
18/09/2023
7.44
 1,400 7.38 7.64 7.44 0 0 0
15/09/2023
7.38
 11,200 7.58 7.64 7.31 0 0 0
14/09/2023
7.58
 5,000 7.44 7.58 7.51 0 0 0
13/09/2023
7.44
 19,300 7.64 7.64 7.44 0 0 0
12/09/2023
7.64
 2,100 7.71 7.71 7.38 0 0 0
11/09/2023
7.71
 4,800 7.71 7.71 7.64 0 0 0
08/09/2023
7.71
 6,000 7.71 7.84 7.71 0 0 0
07/09/2023
7.71
 9,700 7.71 7.84 7.71 0 0 0
06/09/2023
7.71
 32,800 7.84 7.84 7.71 0 0 0
05/09/2023
7.84
 7,900 7.64 8.04 7.64 0 0 0
31/08/2023
7.64
 5,200 7.64 7.64 7.58 0 0 0
30/08/2023
7.64
 1,500 7.58 7.64 7.58 0 0 0
29/08/2023
7.58
 1,400 7.58 7.71 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |