Ngân hàng TMCP Việt Nam Thương Tín (vbb)

10.30
0.10
(0.98%)
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
(2025-11-17) 		-1.20 -10.62% 1,129,000 38,700 0.4
10.10
11.30
10.20
2 tháng
(2025-10-16) 		-1.32 -11.54% 2,741,400 42,500 0.5
10.10
11.61
10.20
3 tháng
(2025-09-16) 		-1.12 -10.02% 4,190,100 55,900 0.6
10.10
11.61
10.20
6 tháng
(2025-06-18) 		0.51 5.29% 15,515,800 126,500 1.4
9.34
12.48
10.20
12 tháng
(2024-12-20) 		2.53 33.37% 20,818,573 128,425 1.6
7.24
12.48
10.20
24 tháng
(2023-12-26) 		3.39 50.49% 25,814,179 132,825 1.7
6.46
12.48
10.20
36 tháng
(2023-01-03) 		4.65 85.36% 31,184,584 132,925 1.7
5.45
12.48
10.20
60 tháng
(2021-01-11) 		2.29 29.31% 56,942,252 149,601 1.9
4.45
14.57
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2020
8.16
 208 8.16 8.45 8.16 0 0 0
06/05/2020
8.16
 100 8.16 8.16 8.16 0 0 0
05/05/2020
8.16
 1,124 8.16 8.16 8.16 0 0 0
04/05/2020
8.16
 1,008 8.22 8.28 8.16 0 0 0
29/04/2020
8.22
 0 8.22 8.22 8.22 0 0 0
28/04/2020
8.22
 24 8.16 8.22 8.22 0 0 0
27/04/2020
8.16
 2,768 8.57 8.57 8.16 0 0 0
24/04/2020
8.57
 301 8.63 8.74 8.57 0 0 0
23/04/2020
8.63
 1,067 8.57 8.74 8.45 0 0 0
22/04/2020
8.57
 100 8.45 8.57 8.57 0 0 0
21/04/2020
8.45
 300 8.92 8.92 8.45 0 0 0
20/04/2020
8.92
 6,750 7.99 9.03 8.34 0 0 0
17/04/2020
7.99
 1,200 7.87 7.99 7.75 0 0 0
16/04/2020
7.87
 1,350 7.87 8.16 7.87 0 0 0
15/04/2020
7.87
 200 7.75 7.87 7.87 0 0 0
14/04/2020
7.75
 2,800 7.81 7.81 7.52 0 0 0
13/04/2020
7.81
 3,000 7.87 7.87 7.40 0 0 0
10/04/2020
7.87
 2,300 6.70 7.87 7.29 0 0 0
09/04/2020
6.70
 4,900 7.29 7.46 6.70 0 0 0
08/04/2020
7.29
 16,800 8.28 8.68 7.29 0 0 0
07/04/2020
8.28
 8,300 8.57 8.57 7.93 0 0 0
06/04/2020
8.57
 3,400 8.45 8.74 8.16 0 0 0
03/04/2020
8.45
 3,800 8.80 8.80 8.45 0 0 0
01/04/2020
8.80
 0 8.74 8.80 8.80 0 0 0
31/03/2020
8.74
 700 9.15 9.15 8.74 0 0 0
30/03/2020
9.15
 0 9.15 9.15 9.15 0 0 0
27/03/2020
9.15
 0 9.03 9.15 9.15 0 0 0
26/03/2020
9.03
 600 9.33 9.33 9.03 0 0 0
25/03/2020
9.33
 2,800 9.15 9.50 9.15 0 0 0
24/03/2020
9.15
 1,100 9.03 9.15 9.03 0 0 0
23/03/2020
9.03
 510 9.09 9.09 9.03 0 0 0
20/03/2020
9.09
 5,000 9.09 9.15 8.86 0 0 0
19/03/2020
9.09
 7,900 9.09 9.21 8.98 0 0 0
18/03/2020
9.09
 2,500 9.03 9.09 8.98 0 0 0
17/03/2020
9.03
 3,900 8.98 9.15 8.92 0 0 0
16/03/2020
8.98
 7,100 9.09 9.09 8.98 0 0 0
13/03/2020
9.09
 7,600 9.27 9.27 8.92 0 0 0
12/03/2020
9.27
 7,900 9.50 9.50 9.21 0 0 0
11/03/2020
9.50
 4,000 9.62 9.62 9.21 0 0 0
10/03/2020
9.62
 13,600 9.21 9.62 9.21 0 0 0
09/03/2020
9.21
 1,800 9.33 9.33 9.15 0 0 0
06/03/2020
9.33
 4,600 9.21 9.38 9.09 0 0 0
05/03/2020
9.21
 7,200 9.15 9.27 8.92 0 0 0
04/03/2020
9.15
 5,300 9.09 9.15 8.86 0 0 0
03/03/2020
9.09
 1,800 9.15 9.15 9.03 0 0 0
02/03/2020
9.15
 1,400 9.03 9.15 8.98 0 0 0
28/02/2020
9.03
 2,100 9.21 9.21 9.03 0 0 0
27/02/2020
9.21
 3,910 9.27 9.33 9.15 0 0 0
26/02/2020
9.27
 1,600 9.38 9.38 9.21 0 0 0
25/02/2020
9.38
 3,300 9.44 9.44 9.27 0 0 0
24/02/2020
9.44
 1,300 9.44 9.44 9.33 0 0 0
21/02/2020
9.44
 400 9.50 9.56 9.44 0 0 0
20/02/2020
9.50
 24,600 9.21 9.56 9.03 0 0 0
19/02/2020
9.21
 4,600 9.21 9.33 9.21 0 0 0
18/02/2020
9.21
 6,400 9.03 9.50 9.09 0 0 0
17/02/2020
9.03
 4,310 9.09 9.68 9.03 0 0 0
14/02/2020
9.09
 9,800 8.92 9.09 9.03 0 0 0
13/02/2020
8.92
 6,900 8.98 9.03 8.80 0 0 0
12/02/2020
8.98
 8,100 9.09 9.15 8.92 0 0 0
11/02/2020
9.09
 3,800 8.98 9.09 8.92 0 0 0
10/02/2020
8.98
 3,500 9.15 9.15 8.92 0 0 0
07/02/2020
9.15
 7,400 9.27 9.50 8.98 0 0 0
06/02/2020
9.27
 4,900 9.21 9.27 9.03 0 0 0
05/02/2020
9.21
 100 9.27 9.27 9.21 0 0 0
04/02/2020
9.27
 4,600 9.21 9.27 9.15 0 0 0
03/02/2020
9.21
 22,900 9.15 9.27 8.98 0 0 0
31/01/2020
9.15
 21,200 9.21 9.21 9.03 0 0 0
30/01/2020
9.21
 21,400 9.27 9.27 8.92 0 0 0
22/01/2020
9.27
 19,600 9.56 9.56 8.98 0 0 0
21/01/2020
9.56
 22,200 8.92 9.56 8.92 0 0 0
20/01/2020
8.92
 21,900 8.86 8.92 8.86 0 0 0
17/01/2020
8.86
 23,000 8.86 8.92 8.80 0 0 0
16/01/2020
8.86
 21,200 8.68 8.86 8.74 0 0 0
15/01/2020
8.68
 20,400 8.80 8.86 8.68 0 0 0
14/01/2020
8.80
 23,500 8.80 8.80 8.74 0 0 0
13/01/2020
8.80
 21,700 8.98 8.98 8.74 0 0 0
10/01/2020
8.98
 15,800 8.92 9.33 8.68 0 0 0
09/01/2020
8.92
 24,100 8.92 8.98 8.68 0 0 0
08/01/2020
8.92
 23,200 9.09 9.15 8.86 0 0 0
07/01/2020
9.09
 20,100 9.09 9.62 9.09 0 0 0
06/01/2020
9.09
 21,330 9.27 9.27 9.03 0 0 0
03/01/2020
9.27
 18,300 9.33 9.50 9.21 0 0 0
02/01/2020
9.33
 20,700 9.62 9.62 9.21 0 0 0
31/12/2019
9.62
 23,100 9.21 9.62 9.27 0 0 0
30/12/2019
9.21
 24,400 9.21 9.27 9.03 0 0 0
27/12/2019
9.21
 40,700 8.92 9.21 8.74 0 0 0
26/12/2019
8.92
 24,800 8.74 9.27 8.80 0 0 0
25/12/2019
8.74
 23,100 8.98 9.21 8.74 0 0 0
24/12/2019
8.98
 22,000 8.92 9.27 8.68 0 0 0
23/12/2019
8.92
 23,730 8.92 9.03 8.74 0 0 0
20/12/2019
8.92
 22,500 8.74 8.92 8.57 0 0 0
19/12/2019
8.74
 22,600 8.68 9.09 8.68 0 0 0
18/12/2019
8.68
 20,000 8.80 9.15 8.63 0 0 0
17/12/2019
8.80
 21,710 8.57 9.03 8.63 0 0 0
16/12/2019
8.57
 24,200 8.74 8.74 8.51 0 0 0
13/12/2019
8.74
 24,500 8.68 8.92 8.45 0 0 0
12/12/2019
8.68
 23,100 8.74 8.92 8.51 0 0 0
11/12/2019
8.74
 23,500 8.86 8.98 8.68 0 0 0
10/12/2019
8.86
 22,510 9.15 9.15 8.86 0 0 0
09/12/2019
9.15
 23,100 9.33 9.33 9.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |