Ngân hàng TMCP Việt Nam Thương Tín (vbb)

10.70
0.20
(1.90%)

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
(2025-06-11)
1.21 12.87% 3,108,000 -6,600 0.0
9.39
10.70
10.70
2 tháng
(2025-05-12)
2.17 25.67% 4,966,400 -24,200 0.0
8.43
10.70
10.70
3 tháng
(2025-04-14)
2.25 26.98% 5,261,200 -22,600 0.0
8.26
10.70
10.70
6 tháng
(2025-01-13)
2.69 33.96% 7,695,477 -4,400 0.2
7.48
10.70
10.70
12 tháng
(2024-07-16)
3.23 43.75% 11,178,981 -1,375 0.3
6.68
10.70
10.70
24 tháng
(2023-07-24)
2.91 37.82% 13,934,131 -175 0.3
5.97
10.70
10.70
36 tháng
(2022-07-27)
3.60 51.33% 20,345,006 5,925 0.3
4.60
10.70
10.70
60 tháng
(2020-08-06)
2.77 35.36% 44,865,242 16,901 0.5
4.60
15.06
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2021
13.05
120,913 13.12 13.12 12.77 0 0 0
01/07/2021
13.12
69,106 13.05 13.32 12.84 0 0 0
30/06/2021
13.05
44,932 13.46 13.60 13.05 0 0 0
29/06/2021
13.46
237,552 12.77 13.46 12.84 0 0 0
28/06/2021
12.77
119,320 12.70 12.84 12.64 0 0 0
25/06/2021
12.70
49,800 12.77 12.98 12.57 0 0 0
24/06/2021
12.77
48,317 12.84 12.84 12.70 0 0 0
23/06/2021
12.84
35,244 12.98 12.98 12.77 0 0 0
22/06/2021
12.98
37,913 12.84 13.05 12.70 0 0 0
21/06/2021
12.84
35,300 13.12 13.12 12.64 0 0 0
18/06/2021
13.12
131,353 13.05 13.39 12.84 0 1,900 -0.0
17/06/2021
13.05
58,500 12.84 13.05 12.70 0 0 0
16/06/2021
12.84
69,832 13.25 13.25 12.77 0 100 -0.0
15/06/2021
13.25
77,324 13.46 13.46 13.25 0 100 -0.0
14/06/2021
13.46
104,363 14.01 14.28 13.25 0 0 0
11/06/2021
14.01
93,797 13.73 15.11 13.39 0 0 0
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
10/06/2021
13.73
77,710 12.95 14.08 13.39 2,000 0 0.0
09/06/2021
12.95
154,883 11.93 13.19 11.08 2,900 0 0.1
08/06/2021
11.93
218,590 13.79 13.79 11.75 0 1,000 -0.0
07/06/2021
13.79
161,665 14.76 15.06 12.71 0 500 -0.0
04/06/2021
14.76
149,232 15.06 15.66 14.46 100 0 0.0
03/06/2021
15.06
348,544 14.16 15.42 13.73 2,500 200 0.1
02/06/2021
14.16
319,909 14.76 15.36 13.25 300 0 0.0
01/06/2021
14.76
466,365 13.85 15.84 13.85 1,600 5,600 -0.1
31/05/2021
13.85
395,200 12.11 13.85 12.11 200 0 0.0
28/05/2021
12.11
412,000 10.90 12.11 10.84 500 0 0.0
27/05/2021
10.90
413,121 9.76 10.96 9.82 0 0 0
26/05/2021
9.76
245,412 9.64 9.88 9.40 0 0 0
25/05/2021
9.64
179,311 9.52 9.94 9.46 1,500 0 0.0
24/05/2021
9.52
341,300 8.61 9.76 8.61 0 0 0
21/05/2021
8.61
280,409 8.13 8.67 8.13 0 0 0
20/05/2021
8.13
45,900 7.89 8.13 7.89 0 0 0
19/05/2021
7.89
53,702 8.13 8.13 7.89 0 0 0
18/05/2021
8.13
32,200 8.13 8.19 8.01 0 0 0
17/05/2021
8.13
55,400 8.25 8.31 8.07 0 0 0
14/05/2021
8.25
101,800 8.19 8.37 8.19 0 0 0
13/05/2021
8.19
134,600 8.37 8.43 8.19 0 0 0
12/05/2021
8.37
36,500 8.37 8.43 8.37 0 0 0
11/05/2021
8.37
28,200 8.43 8.49 8.31 0 0 0
10/05/2021
8.43
54,410 8.37 8.43 8.37 0 0 0
07/05/2021
8.37
22,700 8.49 8.55 8.25 0 0 0
06/05/2021
8.49
38,300 8.43 8.55 8.31 0 0 0
05/05/2021
8.43
32,500 8.43 8.67 8.31 5,600 0 0.1
04/05/2021
8.43
18,000 8.43 8.49 8.07 0 0 0
29/04/2021
8.43
45,260 8.31 8.73 8.25 0 0 0
28/04/2021
8.31
42,400 8.07 8.31 8.07 0 0 0
27/04/2021
8.07
22,900 8.01 8.25 7.83 0 0 0
26/04/2021
8.01
27,720 8.43 8.43 8.01 0 8,900 -0.1
23/04/2021
8.43
20,800 8.55 8.55 8.25 0 0 0
22/04/2021
8.55
163,900 8.85 8.98 8.13 0 0 0
20/04/2021
8.85
33,927 8.98 8.98 8.73 0 0 0
19/04/2021
8.98
32,000 8.98 8.98 8.79 0 0 0
16/04/2021
8.98
20,601 9.22 9.28 8.85 0 0 0
15/04/2021
9.22
86,000 9.22 9.46 9.16 0 0 0
14/04/2021
9.22
47,240 9.22 9.34 9.10 0 0 0
13/04/2021
9.22
84,406 9.64 9.64 9.22 0 0 0
12/04/2021
9.64
94,171 8.79 9.64 8.79 0 0 0
09/04/2021
8.79
56,900 8.73 8.85 8.55 0 0 0
08/04/2021
8.73
58,400 8.73 8.79 8.61 0 100 -0.0
07/04/2021
8.73
50,614 8.92 8.92 8.61 0 0 0
06/04/2021
8.92
76,376 8.98 9.10 8.67 0 0 0
05/04/2021
8.98
152,451 8.55 9.04 8.73 0 0 0
02/04/2021
8.55
91,413 8.19 8.55 8.25 100 0 0.0
01/04/2021
8.19
74,900 8.07 8.19 7.95 0 0 0
31/03/2021
8.07
26,389 8.07 8.07 7.89 0 0 0
30/03/2021
8.07
24,700 8.01 8.07 7.89 0 0 0
29/03/2021
8.01
47,692 7.89 8.01 7.77 6,900 0 0.1
26/03/2021
7.89
27,200 7.83 7.95 7.59 0 0 0
25/03/2021
7.83
11,510 7.95 7.95 7.77 0 0 0
24/03/2021
7.95
51,428 7.83 8.19 7.71 0 0 0
23/03/2021
7.83
114,400 8.01 8.01 7.71 0 0 0
22/03/2021
8.01
27,800 8.19 8.19 8.01 0 0 0
19/03/2021
8.19
39,025 8.25 8.25 8.07 0 0 0
18/03/2021
8.25
186,240 8.07 8.31 8.13 0 0 0
17/03/2021
8.07
122,400 7.95 8.07 7.95 0 0 0
16/03/2021
7.95
74,809 7.89 8.07 7.89 0 1,000 -0.0
15/03/2021
7.89
129,700 7.89 7.95 7.83 0 0 0
12/03/2021
7.89
58,837 7.89 7.95 7.83 0 0 0
11/03/2021
7.89
71,171 7.83 7.89 7.77 0 0 0
10/03/2021
7.83
23,100 7.83 7.83 7.77 0 0 0
09/03/2021
7.83
22,250 7.83 7.83 7.71 0 0 0
08/03/2021
7.83
16,500 7.53 7.95 7.71 0 0 0
05/03/2021
7.53
34,750 7.95 8.07 7.53 0 0 0
04/03/2021
7.95
11,900 7.53 8.13 7.89 0 0 0
03/03/2021
7.53
20,700 7.95 8.01 7.53 0 0 0
02/03/2021
7.95
13,800 8.13 8.13 7.83 0 0 0
01/03/2021
8.13
16,255 8.13 8.13 7.83 0 0 0
26/02/2021
8.13
26,200 8.13 8.13 6.99 0 0 0
25/02/2021
8.13
36,710 7.83 8.13 7.83 0 0 0
24/02/2021
7.83
10,100 7.65 7.89 7.65 0 0 0
23/02/2021
7.65
10,900 7.53 7.65 7.41 1,000 0 0.0
22/02/2021
7.53
9,100 7.23 7.53 7.17 0 0 0
19/02/2021
7.23
6,600 7.23 7.23 7.11 0 0 0
18/02/2021
7.23
9,600 7.11 7.23 7.11 0 0 0
17/02/2021
7.11
7,400 7.11 7.23 7.05 0 0 0
09/02/2021
7.11
7,700 7.11 7.23 6.87 0 0 0
08/02/2021
7.11
9,200 7.17 7.23 7.11 0 0 0
05/02/2021
7.17
6,600 6.87 7.23 6.93 0 0 0
04/02/2021
6.87
6,150 7.11 7.23 6.87 0 0 0
03/02/2021
7.11
8,300 6.93 7.23 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |