Ngân hàng TMCP Việt Nam Thương Tín (vbb)

14.70
0.10
(0.68%)
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
(2026-05-20) 		1.80 13.95% 1,662,500 0 0
12.70
14.70
14.70
2 tháng
(2026-04-20) 		1.20 8.89% 4,699,600 -100 0
12.60
14.70
14.70
3 tháng
(2026-03-23) 		5.20 54.74% 9,046,700 -1,450 0
9.50
14.70
14.70
6 tháng
(2025-12-22) 		4.30 41.35% 12,106,700 2,050 0.0
9.30
14.70
14.70
12 tháng
(2025-06-24) 		4.94 50.61% 27,124,200 139,550 1.5
9.30
14.70
14.70
24 tháng
(2024-07-01) 		7.70 109.98% 36,371,346 133,875 1.7
6.46
14.70
14.70
36 tháng
(2023-07-05) 		7.66 108.70% 39,342,475 134,975 1.7
5.78
14.70
14.70
60 tháng
(2021-07-15) 		3.67 33.27% 59,310,457 146,051 1.8
4.45
14.70
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2023
6.78
 1,310 6.84 6.84 6.78 0 0 0
28/03/2023
6.84
 908 6.84 7.04 6.84 0 0 0
27/03/2023
6.84
 9,617 6.98 7.04 6.84 0 0 0
24/03/2023
6.98
 8,377 6.84 7.04 6.71 0 0 0
23/03/2023
6.84
 200 6.84 6.98 6.84 0 0 0
22/03/2023
6.84
 1,100 6.84 7.04 6.84 0 0 0
21/03/2023
6.84
 1,500 7.04 7.04 6.84 0 0 0
20/03/2023
7.04
 6,100 6.98 7.18 6.78 0 0 0
17/03/2023
6.98
 1,300 7.04 7.04 6.98 0 0 0
16/03/2023
7.04
 783 7.11 7.11 7.04 0 0 0
15/03/2023
7.11
 1,077 6.78 7.11 7.11 0 0 0
14/03/2023
6.78
 16,040 7.11 7.18 6.78 0 0 0
13/03/2023
7.11
 220 7.24 7.24 7.11 0 0 0
10/03/2023
7.24
 9,284 7.18 7.24 6.98 0 0 0
09/03/2023
7.18
 5,573 7.24 7.31 6.84 0 0 0
08/03/2023
7.24
 2,120 6.91 7.24 7.24 0 0 0
07/03/2023
6.91
 11,642 6.84 7.31 6.84 0 0 0
06/03/2023
6.84
 9,102 7.18 7.44 6.84 0 0 0
03/03/2023
7.18
 2,388 6.98 7.18 6.78 0 0 0
02/03/2023
6.98
 15,720 7.77 8.17 6.91 0 0 0
01/03/2023
7.77
 29,625 8.17 8.17 6.91 0 0 0
28/02/2023
8.17
 56,265 7.51 8.17 6.71 0 0 0
27/02/2023
7.51
 13,800 7.44 7.84 7.18 0 0 0
24/02/2023
7.44
 19,152 7.58 7.58 7.04 0 0 0
23/02/2023
7.58
 49,050 6.84 7.58 6.98 0 0 0
22/02/2023
6.84
 514 6.78 7.11 6.84 0 0 0
21/02/2023
6.78
 5,520 6.78 6.91 6.78 0 0 0
20/02/2023
6.78
 400 7.31 7.31 6.71 0 0 0
16/02/2023
7.31
 39,320 6.98 7.38 6.38 0 0 0
15/02/2023
6.98
 43,672 6.51 6.98 6.58 0 0 0
14/02/2023
6.51
 500 6.64 6.64 6.51 0 0 0
13/02/2023
6.64
 16,529 6.64 6.64 6.45 0 0 0
10/02/2023
6.64
 1,600 6.78 6.78 6.05 0 0 0
09/02/2023
6.78
 432 6.51 6.91 6.78 0 0 0
08/02/2023
6.51
 11,398 6.64 6.91 6.51 0 0 0
07/02/2023
6.64
 2,500 6.84 6.98 6.64 0 0 0
06/02/2023
6.84
 1,060 6.64 6.98 6.78 0 0 0
03/02/2023
6.64
 5,655 6.84 7.04 6.64 0 0 0
02/02/2023
6.84
 3,600 6.98 7.11 6.78 0 0 0
01/02/2023
6.98
 27,535 7.04 7.11 6.78 0 0 0
31/01/2023
7.04
 4,258 6.91 7.04 6.64 0 0 0
30/01/2023
6.91
 5,311 6.98 7.11 6.78 0 0 0
27/01/2023
6.98
 7,539 6.98 7.11 6.78 0 0 0
19/01/2023
6.98
 17,104 7.11 7.31 6.98 0 0 0
18/01/2023
7.11
 2,914 6.98 7.44 7.11 0 0 0
17/01/2023
6.98
 18,661 6.84 7.84 6.91 0 0 0
16/01/2023
6.84
 2,300 6.78 6.84 6.84 0 0 0
13/01/2023
6.78
 12,800 7.04 7.31 6.64 0 0 0
12/01/2023
7.04
 22,291 7.24 7.84 6.98 0 0 0
11/01/2023
7.24
 13,436 7.58 7.64 7.11 0 0 0
10/01/2023
7.58
 44,200 7.97 8.31 7.31 0 0 0
09/01/2023
7.97
 143,637 6.71 8.31 6.91 0 0 0
06/01/2023
6.71
 83,027 6.64 7.51 6.64 0 0 0
05/01/2023
6.64
 89,600 6.11 6.78 5.78 0 0 0
04/01/2023
6.11
 168,904 5.45 6.18 5.38 0 0 0
03/01/2023
5.45
 68,100 5.18 5.52 5.12 0 0 0
30/12/2022
5.18
 4,800 5.12 5.18 4.98 0 0 0
29/12/2022
5.12
 17,932 5.12 5.25 5.05 0 0 0
28/12/2022
5.12
 18,200 5.25 5.25 4.98 0 0 0
27/12/2022
5.25
 5,931 4.98 5.32 4.98 0 0 0
26/12/2022
4.98
 25,902 5.25 5.25 4.98 0 0 0
23/12/2022
5.25
 5,503 5.32 5.32 5.25 0 0 0
22/12/2022
5.32
 4,471 5.45 5.45 5.32 0 0 0
21/12/2022
5.45
 1,850 5.32 5.58 5.25 0 0 0
20/12/2022
5.32
 6,002 5.58 5.71 5.32 0 0 0
19/12/2022
5.58
 22,000 5.52 5.65 5.38 0 0 0
16/12/2022
5.52
 8,450 5.45 5.52 5.45 0 0 0
15/12/2022
5.45
 9,788 5.32 5.52 5.32 0 0 0
14/12/2022
5.32
 9,535 5.32 5.45 5.32 0 0 0
13/12/2022
5.32
 5,722 5.12 5.32 5.32 0 0 0
12/12/2022
5.12
 29,400 5.45 5.65 5.12 0 0 0
09/12/2022
5.45
 4,050 5.52 5.58 5.38 0 0 0
08/12/2022
5.52
 33,152 5.32 5.65 5.38 0 0 0
07/12/2022
5.32
 5,212 5.38 5.52 5.32 0 0 0
06/12/2022
5.38
 21,560 5.85 5.85 5.38 0 0 0
05/12/2022
5.85
 20,950 5.52 5.91 5.65 0 0 0
02/12/2022
5.52
 6,340 5.52 5.71 5.52 0 0 0
01/12/2022
5.52
 33,800 5.45 5.65 5.38 0 0 0
30/11/2022
5.45
 21,462 5.32 5.52 5.12 0 0 0
29/11/2022
5.32
 11,001 5.58 5.71 5.32 0 0 0
28/11/2022
5.58
 36,497 5.25 5.65 5.18 0 0 0
25/11/2022
5.25
 4,261 5.25 5.32 5.18 0 0 0
24/11/2022
5.25
 2,700 5.18 5.32 5.05 0 0 0
23/11/2022
5.18
 10,101 5.25 5.45 5.18 0 0 0
22/11/2022
5.25
 17,037 5.12 5.32 5.12 0 0 0
21/11/2022
5.12
 6,739 5.05 5.32 4.98 0 0 0
18/11/2022
5.05
 3,270 4.92 5.65 4.98 0 0 0
17/11/2022
4.92
 11,089 5.05 5.05 4.85 0 0 0
16/11/2022
5.05
 20,950 4.45 5.05 3.99 0 0 0
15/11/2022
4.45
 20,100 5.12 5.12 4.39 0 0 0
14/11/2022
5.12
 5,040 5.25 5.25 5.05 0 0 0
11/11/2022
5.25
 7,554 4.98 5.38 5.18 0 0 0
10/11/2022
4.98
 20,700 5.71 5.71 4.98 0 0 0
09/11/2022
5.71
 4,400 5.38 5.78 5.52 0 0 0
08/11/2022
5.38
 18,360 5.65 5.65 5.32 0 0 0
07/11/2022
5.65
 18,301 5.91 5.91 5.65 0 0 0
04/11/2022
5.91
 17,400 5.85 5.91 5.65 0 0 0
03/11/2022
5.85
 10,820 5.98 6.05 5.85 0 0 0
02/11/2022
5.98
 90,000 5.91 6.71 5.85 0 0 0
01/11/2022
5.91
 14,408 5.91 6.25 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |