Ngân hàng TMCP Việt Nam Thương Tín (vbb)

10.70
0.10
(0.94%)
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)
27/01/2026
10.70
 50,600 10.70 10.90 10.60 0 0 0
26/01/2026
10.70
 99,300 10.50 10.70 10.40 0 0 0
23/01/2026
10.50
 47,400 10.40 10.50 10.40 0 0 0
22/01/2026
10.40
 41,700 10.40 10.50 10.30 0 0 0
21/01/2026
10.40
 68,900 10.50 10.50 10.30 0 0 0
20/01/2026
10.50
 45,800 10.50 10.50 10.40 0 0 0
19/01/2026
10.50
 29,000 10.50 10.50 10.40 0 0 0
16/01/2026
10.50
 52,500 10.50 10.50 10.40 0 0 0
15/01/2026
10.50
 155,700 10.60 10.70 10.40 0 0 0
14/01/2026
10.60
 109,300 10.50 10.70 10.50 0 0 0
13/01/2026
10.50
 83,700 10.50 10.60 10.40 100 0 0.0
12/01/2026
10.50
 166,100 10.40 10.50 10.30 0 0 0
09/01/2026
10.40
 43,900 10.40 10.50 10.30 0 0 0
08/01/2026
10.40
 30,700 10.50 10.50 10.30 0 0 0
07/01/2026
10.50
 87,800 10.30 10.50 10.20 0 0 0
06/01/2026
10.30
 102,500 10.40 10.40 10.10 0 0 0
05/01/2026
10.40
 55,000 10.40 10.50 10.20 0 0 0
31/12/2025
10.40
 30,200 10.60 10.60 10.40 0 0 0
30/12/2025
10.40
 61,000 10.30 10.50 10.30 0 0 0
29/12/2025
10.30
 94,200 10.30 10.30 10.10 0 0 0
26/12/2025
10.30
 39,000 10.30 10.40 10.20 12,500 5,000 0.1
25/12/2025
10.20
 14,200 10.30 10.40 10.20 0 0 0
24/12/2025
10.30
 69,200 10.30 10.30 10.20 0 0 0
23/12/2025
10.30
 25,200 10.40 10.40 10.20 0 0 0
22/12/2025
10.40
 83,700 10.20 10.50 10.20 0 0 0
19/12/2025
10.20
 27,000 10.30 10.30 10.10 0 0 0
18/12/2025
10.20
 64,400 10.20 10.20 10.10 0 0 0
17/12/2025
10.30
 50,600 10.30 10.40 10 0 0 0
16/12/2025
10.30
 28,000 10.20 10.50 10.10 0 0 0
15/12/2025
10.20
 44,000 10.10 10.30 10.10 0 0 0
12/12/2025
10.10
 60,900 10.30 10.30 10 0 0 0
11/12/2025
10.30
 38,800 10.40 10.40 10.20 0 0 0
10/12/2025
10.40
 41,100 10.30 10.50 10.30 0 0 0
09/12/2025
10.20
 37,000 10.40 10.40 10.20 0 0 0
08/12/2025
10.40
 31,400 10.30 10.50 10.20 0 0 0
05/12/2025
10.40
 44,000 10.50 10.50 10.30 1,100 0 0.0
04/12/2025
10.50
 58,500 10.40 10.50 10.20 0 0 0
03/12/2025
10.50
 135,100 10.20 10.50 10 20,000 0 0.2
02/12/2025
10.30
 64,400 10.30 10.30 10 200 0 0.0
01/12/2025
10.30
 151,100 10.50 10.50 10 0 0 0
28/11/2025
10.50
 123,800 10.60 10.70 10 0 0 0
27/11/2025
10.60
 21,300 10.60 10.80 10.60 0 3,200 -0.0
26/11/2025
10.70
 58,200 10.60 10.70 10.60 20,000 0 0.2
25/11/2025
10.60
 40,800 10.80 10.80 10.60 0 0 0
24/11/2025
10.60
 55,600 11 11 10.50 600 0 0.0
21/11/2025
11.10
 46,500 11.10 11.10 11 0 0 0
20/11/2025
11.10
 41,600 11.30 11.30 11.10 0 0 0
19/11/2025
11.30
 13,800 11.30 11.40 11.20 0 0 0
18/11/2025
11.30
 20,400 11.40 11.40 11.20 0 0 0
17/11/2025
11.30
 44,700 11.50 11.50 11.20 0 0 0
14/11/2025
11.30
 20,700 11.70 12.90 11.30 0 0 0
13/11/2025
11.30
 34,400 11.40 11.40 11.30 0 0 0
12/11/2025: Quyền mua cổ phiếu: 100/33 Giá: 10 (Volume + 33%, Ratio=0.33)
12/11/2025
11.40
 60,100 11.50 11.50 11.30 0 0 0
11/11/2025
11.13
 138,800 11.13 11.32 10.84 0 0 0
10/11/2025
11.03
 57,900 11.22 11.32 11.03 0 0 0
07/11/2025
11.22
 45,000 11.42 11.42 11.13 100 0 0.0
06/11/2025
11.22
 18,000 11.51 11.51 11.22 0 0 0
05/11/2025
11.42
 89,600 11.42 11.51 11.32 0 0 0
04/11/2025
11.32
 88,200 11.32 11.42 11.13 0 0 0
03/11/2025
11.32
 63,100 11.32 11.32 11.13 0 0 0
31/10/2025
11.32
 79,000 11.42 11.51 11.22 0 0 0
30/10/2025
11.51
 87,800 11.51 11.51 11.22 0 0 0
29/10/2025
11.32
 60,500 11.42 11.42 11.13 0 12,800 -0.1
28/10/2025
11.32
 35,400 11.22 11.32 11.13 100 0 0.0
27/10/2025
11.22
 80,100 11.13 11.32 11.13 0 0 0
24/10/2025
11.22
 46,300 11.32 11.32 11.13 0 0 0
23/10/2025
11.32
 53,000 11.22 11.42 11.22 0 0 0
22/10/2025
11.13
 81,300 11.32 11.42 11.03 1,300 0 0.0
21/10/2025
11.32
 46,500 10.93 11.42 10.93 0 0 0
20/10/2025
11.22
 105,300 11.61 11.61 10.93 7,800 0 0.1
17/10/2025
11.61
 178,700 11.42 11.61 11.32 6,700 0 0.1
16/10/2025
11.42
 142,700 11.51 11.61 11.32 600 0 0.0
15/10/2025
11.42
 76,200 11.32 11.51 11.22 0 0 0
14/10/2025
11.32
 123,100 11.42 11.51 11.22 0 0 0
13/10/2025
11.42
 189,400 11.42 11.51 11.22 0 0 0
10/10/2025
11.22
 61,700 11.22 11.32 11.13 2,000 0 0.0
09/10/2025
11.22
 36,300 11.13 11.42 11.13 0 0 0
08/10/2025
11.32
 47,500 11.32 11.51 11.22 3,000 0 0.0
07/10/2025
11.32
 111,900 11.22 11.42 11.22 0 0 0
06/10/2025
11.22
 33,200 11.03 11.22 11.03 0 0 0
03/10/2025
11.03
 38,700 11.22 11.22 10.93 0 0 0
02/10/2025
11.22
 59,600 11.22 11.42 11.03 0 0 0
01/10/2025
11.22
 111,200 10.84 11.22 10.84 0 0 0
30/09/2025
10.93
 88,300 11.13 11.22 10.74 0 0 0
29/09/2025
11.03
 31,900 11.13 11.22 11.03 0 0 0
26/09/2025
11.13
 31,200 11.32 11.32 11.03 0 0 0
25/09/2025
11.22
 46,900 11.22 11.22 11.13 0 0 0
24/09/2025
11.22
 67,800 11.03 11.22 10.93 0 0 0
23/09/2025
11.03
 25,100 11.03 11.13 10.93 0 0 0
22/09/2025
11.03
 56,100 11.22 11.22 10.93 0 2,500 -0.0
19/09/2025
11.22
 58,300 11.22 11.22 11.03 10,000 0 0.1
18/09/2025
11.13
 51,000 11.22 11.22 11.03 0 0 0
17/09/2025
11.22
 51,200 11.32 11.32 11.13 1,000 100 0.0
16/09/2025
11.22
 52,100 11.32 11.32 11.22 0 0 0
15/09/2025
11.32
 36,200 11.32 11.32 11.13 0 1,800 -0.0
12/09/2025
11.22
 51,700 11.22 11.32 11.13 100 100 0
11/09/2025
11.32
 122,100 11.42 11.42 11.03 1,400 0 0.0
10/09/2025
11.42
 21,400 11.51 11.61 11.22 0 0 0
09/09/2025
11.42
 107,500 11.32 11.42 11.13 400 0 0.0
08/09/2025
11.22
 189,100 11.90 11.90 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |