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)
05/03/2024
6.24
 9,331 6.24 6.30 6.24 0 0 0
04/03/2024
6.30
 3,401 6.30 6.30 6.24 0 0 0
01/03/2024
6.36
 26,400 6.36 6.43 6.24 0 0 0
29/02/2024
6.36
 9,073 6.30 6.36 6.30 0 0 0
28/02/2024
6.36
 6,076 6.24 6.36 6.24 0 0 0
27/02/2024
6.30
 6,302 6.36 6.43 6.30 0 0 0
26/02/2024
6.36
 6,514 6.24 6.36 6.12 0 0 0
23/02/2024
6.43
 26,240 6.43 6.49 6.43 0 0 0
22/02/2024
6.43
 14,302 6.43 6.43 6.36 0 0 0
21/02/2024
6.43
 10,900 6.36 6.43 6.36 0 0 0
20/02/2024
6.43
 11,001 6.43 6.43 6.36 0 0 0
19/02/2024
6.43
 5,001 6.49 6.49 6.36 0 0 0
16/02/2024
6.43
 29,349 6.55 6.55 6.36 0 0 0
15/02/2024
6.55
 27,850 6.49 6.67 6.24 0 0 0
07/02/2024
6.49
 3,002 6.43 6.49 6.30 0 0 0
06/02/2024
6.24
 1,416 6.43 6.43 6.24 0 0 0
05/02/2024
6.49
 8,252 6.30 6.49 6.18 0 0 0
02/02/2024
6.30
 2,200 6.30 6.30 6.30 0 0 0
01/02/2024
6.30
 18,924 6.30 6.43 6.30 0 0 0
31/01/2024
6.30
 9,010 6.43 6.43 6.30 0 0 0
30/01/2024
6.30
 3,520 6.36 6.36 6.24 0 0 0
29/01/2024
6.43
 908 6.43 6.43 6.43 0 0 0
26/01/2024
6.49
 3,213 6.43 6.49 6.43 0 0 0
25/01/2024
6.49
 912 6.43 6.49 6.43 0 0 0
24/01/2024
6.43
 3,326 6.49 6.49 6.43 0 0 0
23/01/2024
6.55
 3,076 6.49 6.55 6.49 0 0 0
22/01/2024
6.49
 5,141 6.49 6.49 6.43 0 0 0
19/01/2024
6.43
 10,932 6.55 6.67 6.36 0 0 0
18/01/2024
6.61
 5,410 6.73 6.73 6.43 0 0 0
17/01/2024
6.43
 10,710 6.73 6.73 6.43 0 0 0
16/01/2024
6.30
 7,584 6.43 6.43 6.30 0 0 0
15/01/2024
6.30
 19,120 6.49 6.61 6.30 0 0 0
12/01/2024
6.49
 15,327 6.55 6.73 6.43 0 0 0
11/01/2024
6.55
 18,793 6.73 6.79 6.43 0 0 0
10/01/2024
6.67
 9,983 6.98 6.98 6.43 0 0 0
09/01/2024
6.98
 31,505 6.91 7.04 6.91 0 0 0
08/01/2024: Quyền mua cổ phiếu: 100/21 Giá: 10 (Volume + 21%, Ratio=0.21)
08/01/2024
6.91
 72,410 6.43 7.04 6.43 100 0 0.0
05/01/2024
6.52
 8,832 6.22 6.52 6.04 0 0 0
04/01/2024
6.34
 5,618 6.40 6.46 6.22 0 0 0
03/01/2024
6.28
 1,040 6.34 6.34 6.22 0 0 0
02/01/2024
6.40
 13,101 6.16 6.40 6.16 0 0 0
29/12/2023
6.04
 4,973 5.92 6.04 5.92 0 0 0
28/12/2023
6.10
 4,210 6.04 6.10 6.04 0 0 0
27/12/2023
6.10
 7,112 6.10 6.16 5.98 0 0 0
26/12/2023
6.10
 24,553 5.80 6.10 5.80 0 0 0
25/12/2023
5.80
 1,708 5.68 5.80 5.68 0 0 0
22/12/2023
5.80
 12,840 5.68 5.80 5.20 0 0 0
21/12/2023
5.74
 4,101 5.80 5.80 5.74 0 0 0
20/12/2023
5.80
 2,800 5.74 5.80 5.74 0 0 0
19/12/2023
5.80
 800 5.80 5.80 5.80 0 0 0
18/12/2023
5.80
 901 5.86 5.86 5.80 0 0 0
15/12/2023
5.86
 600 5.80 5.86 5.80 0 0 0
14/12/2023
5.80
 806 5.80 5.80 5.80 0 0 0
13/12/2023
5.80
 3,800 5.80 5.86 5.80 0 0 0
12/12/2023
5.74
 3,805 5.74 5.74 5.68 0 0 0
11/12/2023
5.74
 2,000 5.80 5.80 5.74 0 0 0
08/12/2023
5.74
 2,400 5.74 5.74 5.74 0 0 0
07/12/2023
5.74
 6,402 5.80 5.80 5.74 0 0 0
06/12/2023
5.80
 1,310 5.86 5.86 5.80 0 0 0
05/12/2023
5.92
 3,892 5.86 5.92 5.86 0 0 0
04/12/2023
5.68
 2,120 5.74 5.74 5.68 0 0 0
01/12/2023
5.80
 2,500 5.74 5.80 5.68 0 0 0
30/11/2023
5.80
 750 5.74 5.80 5.74 0 0 0
29/11/2023
5.80
 69 5.80 5.80 5.80 0 0 0
28/11/2023
5.86
 323 5.74 5.86 5.74 0 0 0
27/11/2023
5.86
 1,212 5.86 5.86 5.86 0 0 0
24/11/2023
5.86
 3 5.86 5.86 5.86 0 0 0
23/11/2023
5.86
 130 5.86 5.86 5.86 0 0 0
22/11/2023
5.92
 6,230 5.86 5.92 5.86 0 0 0
21/11/2023
5.92
 1,600 5.92 5.92 5.86 0 0 0
20/11/2023
5.92
 3,640 5.98 5.98 5.92 0 0 0
17/11/2023
5.98
 9,475 5.98 6.04 5.98 0 0 0
16/11/2023
5.98
 682 5.92 5.98 5.92 0 0 0
15/11/2023
5.98
 3,516 6.04 6.04 5.98 0 0 0
14/11/2023
5.98
 3,714 5.86 5.98 5.86 0 0 0
13/11/2023
5.92
 1,400 5.92 5.92 5.92 0 0 0
10/11/2023
5.92
 3,116 6.04 6.04 5.92 0 0 0
09/11/2023
5.98
 2,100 5.98 5.98 5.98 0 0 0
08/11/2023
5.98
 12,530 5.92 5.98 5.86 0 0 0
07/11/2023
5.98
 9,200 6.16 6.22 5.98 0 0 0
06/11/2023
6.16
 7,777 5.80 6.16 5.80 0 0 0
03/11/2023
6.04
 5,600 5.98 6.04 5.80 0 0 0
02/11/2023
5.98
 1,500 5.26 6.10 5.74 0 0 0
31/10/2023
5.26
 9,800 5.92 5.92 5.26 0 0 0
27/10/2023
5.92
 1,700 5.92 6.10 5.92 0 0 0
26/10/2023
5.92
 4,400 6.16 6.16 5.86 0 0 0
25/10/2023
6.16
 900 6.16 6.16 6.16 0 0 0
24/10/2023
6.16
 1,300 6.04 6.16 5.98 0 0 0
23/10/2023
6.04
 700 6.16 6.22 6.04 0 0 0
20/10/2023
6.16
 3,700 6.16 6.16 6.04 0 0 0
19/10/2023
6.16
 9,000 6.22 6.28 6.16 0 0 0
18/10/2023
6.22
 2,200 6.22 6.28 6.22 0 0 0
17/10/2023
6.22
 9,000 6.28 6.28 6.22 0 0 0
16/10/2023
6.28
 8,500 6.28 6.28 6.10 0 0 0
12/10/2023
6.28
 4,700 6.40 6.40 6.28 0 0 0
11/10/2023
6.40
 2,100 6.22 6.40 6.28 0 0 0
10/10/2023
6.22
 3,300 6.10 6.22 6.10 0 0 0
09/10/2023
6.10
 4,500 6.22 6.22 6.04 0 0 0
06/10/2023
6.22
 4,400 6.22 6.22 6.04 0 0 0
05/10/2023
6.22
 1,300 6.28 6.28 6.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |