Ngân hàng TMCP Việt Nam Thương Tín (vbb)

11.40
0.10
(0.88%)

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
(2025-06-25)
1.39 13.99% 2,933,600 3,500 0.0
9.65
11.40
11.40
2 tháng
(2025-05-26)
1.91 20.32% 5,846,500 -18,400 0.0
9.22
11.40
11.40
3 tháng
(2025-04-28)
3.04 36.79% 6,492,800 -22,200 0.0
8.26
11.40
11.40
6 tháng
(2025-02-03)
3.82 51.10% 8,996,815 -2,600 0.2
7.48
11.40
11.40
12 tháng
(2024-07-30)
4.27 60.83% 12,481,756 425 0.3
6.68
11.40
11.40
24 tháng
(2023-08-07)
2.92 34.88% 14,883,631 725 0.3
5.97
11.40
11.40
36 tháng
(2022-08-10)
3.68 48.25% 21,500,001 7,725 0.3
4.60
11.40
11.40
60 tháng
(2020-08-20)
3.23 39.99% 46,232,542 18,701 0.5
4.60
15.06
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
11.40
158,500 11.30 11.40 11.30 1,000 1,300 -0.0
24/07/2025
11.30
255,100 11.20 11.40 11.10 0 0 0
23/07/2025
11.20
84,200 11.30 11.40 10.50 100 2,400 -0.0
22/07/2025
11.30
62,400 11.10 11.30 11.10 1,300 10,200 -0.1
21/07/2025
11
81,600 11.20 11.20 11 2,400 0 0.0
18/07/2025
11.20
92,700 11.40 11.40 11 5,800 100 0.1
17/07/2025
11.30
110,600 11.20 11.30 11.10 1,000 0 0.0
16/07/2025
11.10
132,300 11 11.30 10.90 3,500 0 0.0
15/07/2025
10.90
171,700 11.10 11.50 10.90 0 1,200 -0.0
14/07/2025
11
157,700 10.80 11.10 10.70 1,000 0 0.0
11/07/2025
10.70
232,300 10.60 11.10 10.60 2,000 1,400 0.0
10/07/2025
10.60
102,300 10.40 10.70 10.40 1,200 0 0.0
09/07/2025
10.50
156,200 10.50 10.50 10.30 1,500 300 0.0
08/07/2025
10.20
68,000 10.20 10.30 10.10 1,000 1,600 0
07/07/2025
10.20
120,500 10 10.20 9.90 300 700 0
04/07/2025
9.90
33,000 10 10.10 9.90 0 3,300 0
03/07/2025
10
114,400 10 10 9.80 1,500 0 0
02/07/2025
10
46,100 9.80 10 9.70 0 0 0
01/07/2025
10
82,100 10.10 10.30 9.80 0 1,700 0
30/06/2025
10.20
69,800 10.10 10.50 10 0 0 0
27/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/06/2025
10.10
109,600 9.70 10.70 9.70 2,000 0 0
26/06/2025
9.65
313,500 10 10 9.65 1,000 0 0
25/06/2025
9.91
337,500 10.17 10.17 9.91 800 0 0
24/06/2025
10.09
451,600 9.83 10.09 9.74 2,700 0 0
23/06/2025
9.83
483,700 9.83 9.83 9.57 100 0 0
20/06/2025
9.83
65,900 9.83 9.83 9.74 0 0 0
19/06/2025
9.83
59,000 10 10 9.65 0 1,000 0
18/06/2025
9.91
103,700 9.91 10 9.83 0 10,100 0
17/06/2025
9.91
127,300 9.65 10.70 9.48 0 0 0
16/06/2025
9.48
71,000 9.30 9.48 9.30 0 0 0
13/06/2025
9.39
90,900 9.48 9.48 9.22 0 500 0
12/06/2025
9.48
52,800 9.39 9.65 9.30 0 0 0
11/06/2025
9.39
49,100 9.39 9.39 9.22 500 0 0
10/06/2025
9.39
40,500 9.30 9.39 9.30 500 0 0
09/06/2025
9.22
47,400 9.13 9.48 9.13 0 1,000 0
06/06/2025
9.30
70,900 9.48 9.48 9.22 0 0 0
05/06/2025
9.57
143,500 9.65 9.65 9.39 2,500 0 0
04/06/2025
9.65
154,100 9.83 9.83 9.65 0 0 0
03/06/2025
9.83
63,600 9.83 9.91 9.74 100 500 0
02/06/2025
9.91
76,700 9.91 9.91 9.65 0 0 0
30/05/2025
9.91
110,400 9.83 10.09 9.74 0 0 0
29/05/2025
9.91
92,300 9.91 10 9.65 0 14,000 0
28/05/2025
9.91
198,500 9.57 10.09 9.57 0 0 0
27/05/2025
9.57
124,400 9.48 9.57 9.30 100 0 0
26/05/2025
9.39
235,600 8.87 9.74 8.87 0 1,300 0
23/05/2025
8.87
74,200 8.87 8.96 8.70 0 1,000 0
22/05/2025
8.78
190,300 8.70 9.04 8.70 0 0 0
21/05/2025
8.70
40,800 8.61 8.87 8.43 0 0 0
20/05/2025
8.70
13,000 8.70 8.70 8.61 0 0 0
19/05/2025
8.70
70,400 8.61 8.96 8.43 0 0 0
16/05/2025
8.52
14,900 8.70 8.70 8.52 0 0 0
15/05/2025
8.52
20,900 8.35 8.70 8.35 0 0 0
14/05/2025
8.43
32,400 8.52 8.52 8.26 0 3,000 0
13/05/2025
8.43
8,400 8.52 8.52 8.43 0 0 0
12/05/2025
8.43
35,200 8.35 8.52 8.35 0 0 0
09/05/2025
8.43
69,200 8.35 8.43 8.26 200 0 0
08/05/2025
8.35
7,900 8.35 8.35 8.26 0 0 0
07/05/2025
8.35
14,800 8.35 8.43 8.26 0 0 0
06/05/2025
8.35
21,700 8.35 8.43 8.26 0 0 0
05/05/2025
8.35
13,400 8.43 8.43 8.26 0 0 0
29/04/2025
8.35
15,100 8.35 8.35 8.26 0 0 0
28/04/2025
8.26
3,700 8.35 8.35 8.26 0 0 0
25/04/2025
8.35
6,000 8.35 8.35 8.26 0 0 0
24/04/2025
8.35
15,400 8.43 8.43 8.26 1,000 0 0.0
23/04/2025
8.52
6,200 8.35 8.52 8.35 0 0 0
22/04/2025
8.35
22,900 8.26 8.78 7.91 0 0 0
21/04/2025
8.26
22,500 8.43 8.43 8.26 0 0 0
18/04/2025
8.52
15,300 8.35 8.52 8.35 0 0 0
17/04/2025
8.35
6,700 8.35 8.43 8.35 0 0 0
16/04/2025
8.43
11,500 8.35 8.43 8.35 0 0 0
15/04/2025
8.52
26,200 8.35 8.52 8.35 200 0 0.0
14/04/2025
8.35
16,300 8.70 8.70 8.35 200 0 0.0
11/04/2025
8.70
50,700 8.70 8.70 8.26 1,000 0 0.0
10/04/2025
8.70
118,300 8.35 8.70 8.35 20,000 800 0.2
09/04/2025
7.65
47,000 7.57 8 7.57 0 1,300 -0.0
08/04/2025
7.65
23,500 7.74 7.83 7.48 0 0 0
04/04/2025
8.35
53,000 7.65 8.52 7.48 0 8,400 -0.1
03/04/2025
7.65
91,800 7.83 8.35 7.39 300 3,800 -0.0
02/04/2025
8.61
15,000 8.52 8.61 8.52 2,800 0 0.0
01/04/2025
8.61
14,500 8.43 8.61 8.43 0 0 0
31/03/2025
8.61
15,200 8.61 8.61 8.52 0 0 0
28/03/2025
8.61
19,700 8.78 8.78 8.52 0 9,700 -0.1
27/03/2025
8.70
2,400 8.52 8.70 8.52 0 0 0
26/03/2025
8.52
18,400 8.52 8.61 8.43 300 0 0.0
25/03/2025
8.52
8,000 8.70 8.70 8.52 0 0 0
24/03/2025
8.70
16,700 8.87 8.87 8.61 0 0 0
21/03/2025
8.78
49,200 8.52 9.13 8.52 0 0 0
20/03/2025
8.61
10,700 8.87 8.87 8.52 0 0 0
19/03/2025
8.52
17,100 8.70 8.70 8.43 0 0 0
18/03/2025
8.70
18,000 8.70 8.96 8.35 0 0 0
17/03/2025
8.70
209,100 8.35 9.39 8.26 0 0 0
14/03/2025
8.26
15,000 8.35 8.35 8.26 0 0 0
13/03/2025
8.26
41,800 8.35 8.43 8.26 0 0 0
12/03/2025
8.35
28,900 8.35 8.35 8.26 2,500 0 0.0
11/03/2025
8.26
107,000 8.09 8.52 8.09 0 0 0
10/03/2025
8.09
39,100 8.17 8.17 8.09 0 0 0
07/03/2025
8.17
39,000 8.09 8.17 8 0 0 0
06/03/2025
8.17
27,500 8.17 8.17 8.09 0 0 0
05/03/2025
8.17
16,600 8.17 8.26 8.17 0 0 0
04/03/2025
8.17
58,200 8.26 8.26 8.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |