Ngân hàng TMCP Việt Nam Thương Tín (vbb)

12.30
-0.15
(-1.20%)
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
(2026-08-10) 		-2.15 -16.23% 1,223,500 -94,200 0
11.10
13.40
12.30
2 tháng
(2026-07-13) 		-2.40 -17.78% 3,658,200 -100,342 0
11.10
14.50
12.30
3 tháng
(2026-06-11) 		-0.90 -7.50% 4,942,300 -85,542 0
11.10
14.50
12.30
6 tháng
(2026-03-13) 		2.10 23.33% 13,512,900 -85,892 0.0
8.64
14.50
12.30
12 tháng
(2025-09-15) 		0.81 7.85% 20,845,400 -29,392 0.6
8.45
14.50
12.30
24 tháng
(2024-09-19) 		5.04 83.22% 40,251,505 48,233 1.7
6
14.50
12.30
36 tháng
(2023-09-25) 		4.46 67.05% 42,667,531 49,433 1.7
5.26
14.50
12.30
60 tháng
(2021-10-05) 		1.13 11.36% 60,080,980 40,073 1.5
4.05
14.50
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2021
10.39
 100,188 10.51 10.57 10.39 0 0 0
05/08/2021
10.51
 49,029 10.57 10.63 10.39 0 0 0
04/08/2021
10.69
 75,875 10.57 10.69 10.57 0 0 0
03/08/2021
10.63
 82,404 10.27 10.87 10.27 0 0 0
02/08/2021
10.45
 87,110 10.15 10.57 10.15 0 0 0
30/07/2021
10.15
 105,300 9.67 10.27 9.67 0 0 0
29/07/2021
9.60
 55,761 9.48 9.60 9.42 0 0 0
28/07/2021
9.42
 27,004 9.60 9.60 9.36 0 0 0
27/07/2021
9.36
 34,600 9.48 9.67 9.36 0 0 0
26/07/2021
9.42
 22,722 9.42 9.42 9.24 0 0 0
23/07/2021
9.42
 23,605 9.54 9.67 9.42 0 0 0
22/07/2021
9.67
 49,300 9.48 9.79 9.48 0 0 0
21/07/2021
9.60
 32,608 9.67 9.73 9.48 0 0 0
20/07/2021
9.54
 43,300 9.06 9.54 8.46 0 0 0
19/07/2021
9.30
 57,400 10.09 10.15 9.06 0 0 0
16/07/2021
10.09
 56,500 10.09 10.15 9.91 0 0 0
15/07/2021
10.03
 43,600 9.79 10.03 9.67 0 0 0
14/07/2021
10.09
 27,400 10.09 10.09 9.54 0 0 0
13/07/2021
10.21
 48,309 9.67 10.39 9.67 0 0 0
12/07/2021
9.48
 150,920 10.87 10.87 9.30 0 0 0
09/07/2021
10.63
 109,500 11.48 11.48 10.63 0 0 0
08/07/2021
11.24
 53,300 11.42 11.48 11.24 0 0 0
07/07/2021
11.42
 57,100 11.72 11.72 11.18 0 0 0
06/07/2021
11.48
 312,190 11.48 12.02 11.48 0 0 0
05/07/2021
11.36
 178,300 11.54 11.60 11.36 0 0 0
02/07/2021
11.48
 120,913 11.54 11.54 11.24 0 0 0
01/07/2021
11.54
 69,106 11.72 11.72 11.30 0 0 0
30/06/2021
11.48
 44,932 11.84 11.96 11.48 0 0 0
29/06/2021
11.84
 237,552 11.30 11.84 11.30 0 0 0
28/06/2021
11.24
 119,320 11.18 11.30 11.12 0 0 0
25/06/2021
11.18
 49,800 11.42 11.42 11.05 0 0 0
24/06/2021
11.24
 48,317 11.30 11.30 11.18 0 0 0
23/06/2021
11.30
 35,244 11.36 11.36 11.24 0 0 0
22/06/2021
11.42
 37,913 11.30 11.48 11.18 0 0 0
21/06/2021
11.30
 35,300 11.54 11.54 11.12 0 0 0
18/06/2021
11.54
 131,353 11.30 11.78 11.30 0 0 0
17/06/2021
11.48
 58,544 11.36 11.48 11.18 0 0 0
16/06/2021
11.30
 69,832 11.66 11.66 11.24 0 0 0
15/06/2021
11.66
 77,324 11.84 11.84 11.66 0 0 0
14/06/2021
11.84
 104,363 12.14 12.56 11.66 0 0 0
11/06/2021
12.32
 93,797 13.29 13.29 11.78 0 0 0
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
10/06/2021
12.08
 77,710 12.38 12.38 11.78 0 0 0
09/06/2021
11.39
 154,883 10.49 11.60 9.75 0 0 0
08/06/2021
10.49
 218,590 11.92 11.92 10.33 0 0 0
07/06/2021
12.13
 161,665 13.25 13.25 11.18 0 0 0
04/06/2021
12.98
 149,232 12.98 13.78 12.72 0 0 0
03/06/2021
13.25
 348,544 12.56 13.57 12.08 0 0 0
02/06/2021
12.45
 319,909 12.93 13.51 11.66 0 0 0
01/06/2021
12.98
 466,365 13.78 13.94 12.19 0 0 0
31/05/2021
12.19
 395,339 10.70 12.19 10.65 0 0 0
28/05/2021
10.65
 412,105 9.54 10.65 9.54 0 0 0
27/05/2021
9.59
 413,121 8.64 9.64 8.64 0 0 0
26/05/2021
8.58
 245,412 8.58 8.69 8.27 0 0 0
25/05/2021
8.48
 179,311 8.32 8.74 8.32 0 0 0
24/05/2021
8.37
 341,432 8.48 8.58 7.58 0 0 0
21/05/2021
7.58
 280,409 7.15 7.63 7.15 0 0 0
20/05/2021
7.15
 45,900 6.99 7.15 6.94 0 0 0
19/05/2021
6.94
 53,702 7.10 7.10 6.94 0 0 0
18/05/2021
7.15
 32,200 7.21 7.21 7.05 0 0 0
17/05/2021
7.15
 55,400 7.26 7.31 7.10 0 0 0
14/05/2021
7.26
 101,800 7.21 7.37 7.21 0 0 0
13/05/2021
7.21
 134,615 7.31 7.42 7.21 0 0 0
12/05/2021
7.37
 36,500 7.42 7.42 7.37 0 0 0
11/05/2021
7.37
 28,200 7.42 7.47 7.31 0 0 0
10/05/2021
7.42
 54,410 7.42 7.42 7.37 0 0 0
07/05/2021
7.37
 22,700 7.52 7.52 7.26 0 0 0
06/05/2021
7.47
 38,300 7.47 7.52 7.31 0 0 0
05/05/2021
7.42
 32,500 7.42 7.63 7.31 0 0 0
04/05/2021
7.42
 18,000 7.47 7.47 7.10 0 0 0
29/04/2021
7.42
 45,260 7.31 7.68 7.26 0 0 0
28/04/2021
7.31
 42,400 7.31 7.31 7.10 0 0 0
27/04/2021
7.10
 22,900 6.94 7.26 6.89 0 0 0
26/04/2021
7.05
 27,720 7.42 7.42 7.05 0 0 0
23/04/2021
7.42
 20,800 7.26 7.52 7.26 0 0 0
22/04/2021
7.52
 163,900 7.84 7.90 7.15 0 0 0
20/04/2021
7.79
 33,927 7.90 7.90 7.68 0 0 0
19/04/2021
7.90
 32,000 7.74 7.90 7.74 0 0 0
16/04/2021
7.90
 20,601 8.16 8.16 7.79 0 0 0
15/04/2021
8.11
 86,000 8.11 8.32 8.05 0 0 0
14/04/2021
8.11
 47,240 8.21 8.21 8.00 0 0 0
13/04/2021
8.11
 84,406 8.48 8.48 8.11 0 0 0
12/04/2021
8.48
 94,171 7.74 8.48 7.74 0 0 0
09/04/2021
7.74
 56,900 7.68 7.79 7.52 0 0 0
08/04/2021
7.68
 58,400 7.74 7.74 7.58 0 0 0
07/04/2021
7.68
 50,614 7.74 7.79 7.58 0 0 0
06/04/2021
7.84
 76,376 7.95 8.00 7.63 0 0 0
05/04/2021
7.90
 152,451 7.68 7.95 7.68 0 0 0
02/04/2021
7.52
 91,413 7.26 7.52 7.26 0 0 0
01/04/2021
7.21
 74,900 7.05 7.21 6.99 0 0 0
31/03/2021
7.10
 26,389 6.94 7.10 6.94 0 0 0
30/03/2021
7.10
 24,700 7.05 7.10 6.94 0 0 0
29/03/2021
7.05
 47,692 6.89 7.05 6.84 0 0 0
26/03/2021
6.94
 27,200 6.89 6.99 6.68 0 0 0
25/03/2021
6.89
 11,510 6.94 6.99 6.84 0 0 0
24/03/2021
6.99
 51,428 6.78 7.21 6.78 0 0 0
23/03/2021
6.89
 114,400 6.99 7.05 6.78 0 0 0
22/03/2021
7.05
 27,800 7.15 7.15 7.05 0 0 0
19/03/2021
7.21
 39,025 7.26 7.26 7.10 0 0 0
18/03/2021
7.26
 186,240 7.15 7.31 7.15 0 0 0
17/03/2021
7.10
 122,400 7.05 7.10 6.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc