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
(2024-10-22) 		0.10 0.99% 938,371 3,000 0.0
9.80
10.30
10.20
2 tháng
(2024-09-23) 		0.20 2% 1,473,759 3,000 0.0
9.80
10.30
10.20
3 tháng
(2024-08-23) 		0.30 3.03% 1,597,174 3,000 0.0
9.60
10.30
10.20
6 tháng
(2024-05-27) 		-1.20 -10.53% 2,084,512 3,100 0.0
9.60
11.40
10.20
12 tháng
(2023-11-27) 		0.62 6.52% 3,724,889 4,100 0.0
9.28
12.70
10.20
24 tháng
(2022-12-02) 		2.01 24.49% 9,306,905 4,200 0.0
7.40
12.70
10.20
36 tháng
(2021-12-07) 		-7.47 -42.27% 15,968,368 -3,914 -0.2
6.61
18.85
10.20
60 tháng
(2019-12-18) 		-2.70 -20.94% 36,453,792 21,276 0.2
6.61
21.65
10.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
17.08
 44,388 16.68 17.28 16.78 0 0 0
06/09/2021
16.68
 71,900 16.58 16.78 16.29 500 0 0.0
01/09/2021
16.58
 39,700 16.68 16.78 16.49 0 0 0
31/08/2021
16.68
 44,054 16.78 16.98 16.49 0 0 0
30/08/2021
16.78
 30,978 16.58 16.98 16.68 0 0 0
27/08/2021
16.58
 32,579 16.98 16.98 16.29 0 0 0
26/08/2021
16.98
 20,910 17.08 17.08 16.78 0 0 0
25/08/2021
17.08
 25,918 16.78 17.28 16.58 0 0 0
24/08/2021
16.78
 35,796 16.49 16.88 16.29 0 0 0
23/08/2021
16.49
 86,220 17.18 17.18 16.29 0 0 0
20/08/2021
17.18
 157,200 18.06 18.06 16.58 0 0 0
19/08/2021
18.06
 56,000 18.26 18.26 17.87 0 0 0
18/08/2021
18.26
 59,056 18.26 18.36 17.97 0 0 0
17/08/2021
18.26
 98,800 18.36 18.95 18.16 1,350 0 0.0
16/08/2021
18.36
 126,800 18.06 18.46 17.37 0 14 -0.0
13/08/2021
18.06
 84,100 18.26 18.46 17.67 0 0 0
12/08/2021
18.26
 151,200 18.56 18.95 17.77 0 0 0
11/08/2021
18.56
 226,900 17.28 18.56 17.28 0 0 0
10/08/2021
17.28
 89,631 17.08 17.57 17.08 0 0 0
09/08/2021
17.08
 78,543 16.98 17.37 16.78 0 0 0
06/08/2021
16.98
 99,200 17.18 17.28 16.98 0 0 0
05/08/2021
17.18
 49,000 17.47 17.47 16.98 0 0 0
04/08/2021
17.47
 75,800 17.37 17.47 17.28 0 0 0
03/08/2021
17.37
 82,400 17.08 17.77 16.78 0 0 0
02/08/2021
17.08
 87,100 16.58 17.28 16.58 0 0 0
30/07/2021
16.58
 105,300 15.70 16.78 15.79 12,000 0 0.2
29/07/2021
15.70
 55,761 15.40 15.70 15.40 0 0 0
28/07/2021
15.40
 27,000 15.30 15.70 15.30 0 0 0
27/07/2021
15.30
 34,600 15.40 15.79 15.30 0 0 0
26/07/2021
15.40
 22,722 15.40 15.40 15.10 0 0 0
23/07/2021
15.40
 23,605 15.79 15.79 15.40 0 0 0
22/07/2021
15.79
 49,300 15.70 15.99 15.50 0 0 0
21/07/2021
15.70
 32,608 15.60 15.89 15.50 0 0 0
20/07/2021
15.60
 43,300 15.20 15.60 13.82 0 0 0
19/07/2021
15.20
 57,400 16.49 16.58 14.81 0 0 0
16/07/2021
16.49
 56,500 16.39 16.58 16.19 0 0 0
15/07/2021
16.39
 43,600 16.49 16.49 15.79 0 0 0
14/07/2021
16.49
 27,400 16.68 16.68 15.60 0 0 0
13/07/2021
16.68
 48,309 15.50 16.98 15.79 0 0 0
12/07/2021
15.50
 150,920 17.37 17.77 15.20 0 0 0
09/07/2021
17.37
 109,500 18.36 18.76 17.37 0 0 0
08/07/2021
18.36
 53,300 18.66 18.76 18.36 0 0 0
07/07/2021
18.66
 57,100 18.76 19.15 18.26 0 0 0
06/07/2021
18.76
 312,100 18.56 19.64 18.76 0 0 0
05/07/2021
18.56
 178,300 18.76 18.95 18.56 0 0 0
02/07/2021
18.76
 120,913 18.85 18.85 18.36 0 0 0
01/07/2021
18.85
 69,106 18.76 19.15 18.46 0 0 0
30/06/2021
18.76
 44,932 19.35 19.55 18.76 0 0 0
29/06/2021
19.35
 237,552 18.36 19.35 18.46 0 0 0
28/06/2021
18.36
 119,320 18.26 18.46 18.16 0 0 0
25/06/2021
18.26
 49,800 18.36 18.66 18.06 0 0 0
24/06/2021
18.36
 48,317 18.46 18.46 18.26 0 0 0
23/06/2021
18.46
 35,244 18.66 18.66 18.36 0 0 0
22/06/2021
18.66
 37,913 18.46 18.76 18.26 0 0 0
21/06/2021
18.46
 35,300 18.85 18.85 18.16 0 0 0
18/06/2021
18.85
 131,353 18.76 19.25 18.46 0 1,900 -0.0
17/06/2021
18.76
 58,500 18.46 18.76 18.26 0 0 0
16/06/2021
18.46
 69,832 19.05 19.05 18.36 0 100 -0.0
15/06/2021
19.05
 77,324 19.35 19.35 19.05 0 100 -0.0
14/06/2021
19.35
 104,363 20.14 20.53 19.05 0 0 0
11/06/2021
20.14
 93,797 19.74 21.72 19.25 0 0 0
10/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
10/06/2021
19.74
 77,710 18.62 20.24 19.25 2,000 0 0.0
09/06/2021
18.62
 154,883 17.15 18.96 15.93 2,900 0 0.1
08/06/2021
17.15
 218,590 19.83 19.83 16.89 0 1,000 -0.0
07/06/2021
19.83
 161,665 21.21 21.65 18.27 0 500 -0.0
04/06/2021
21.21
 149,232 21.65 22.51 20.78 100 0 0.0
03/06/2021
21.65
 348,544 20.35 22.17 19.74 2,500 200 0.1
02/06/2021
20.35
 319,909 21.21 22.08 19.05 300 0 0.0
01/06/2021
21.21
 466,365 19.92 22.77 19.92 1,600 5,600 -0.1
31/05/2021
19.92
 395,200 17.40 19.92 17.40 200 0 0.0
28/05/2021
17.40
 412,000 15.67 17.40 15.59 500 0 0.0
27/05/2021
15.67
 413,121 14.03 15.76 14.11 0 0 0
26/05/2021
14.03
 245,412 13.85 14.20 13.51 0 0 0
25/05/2021
13.85
 179,311 13.68 14.29 13.59 1,500 0 0.0
24/05/2021
13.68
 341,300 12.38 14.03 12.38 0 0 0
21/05/2021
12.38
 280,409 11.69 12.47 11.69 0 0 0
20/05/2021
11.69
 45,900 11.34 11.69 11.34 0 0 0
19/05/2021
11.34
 53,702 11.69 11.69 11.34 0 0 0
18/05/2021
11.69
 32,200 11.69 11.78 11.52 0 0 0
17/05/2021
11.69
 55,400 11.86 11.95 11.60 0 0 0
14/05/2021
11.86
 101,800 11.78 12.04 11.78 0 0 0
13/05/2021
11.78
 134,600 12.04 12.12 11.78 0 0 0
12/05/2021
12.04
 36,500 12.04 12.12 12.04 0 0 0
11/05/2021
12.04
 28,200 12.12 12.21 11.95 0 0 0
10/05/2021
12.12
 54,410 12.04 12.12 12.04 0 0 0
07/05/2021
12.04
 22,700 12.21 12.30 11.86 0 0 0
06/05/2021
12.21
 38,300 12.12 12.30 11.95 0 0 0
05/05/2021
12.12
 32,500 12.12 12.47 11.95 5,600 0 0.1
04/05/2021
12.12
 18,000 12.12 12.21 11.60 0 0 0
29/04/2021
12.12
 45,260 11.95 12.56 11.86 0 0 0
28/04/2021
11.95
 42,400 11.60 11.95 11.60 0 0 0
27/04/2021
11.60
 22,900 11.52 11.86 11.26 0 0 0
26/04/2021
11.52
 27,720 12.12 12.12 11.52 0 8,900 -0.1
23/04/2021
12.12
 20,800 12.30 12.30 11.86 0 0 0
22/04/2021
12.30
 163,900 12.73 12.90 11.69 0 0 0
20/04/2021
12.73
 33,927 12.90 12.90 12.56 0 0 0
19/04/2021
12.90
 32,000 12.90 12.90 12.64 0 0 0
16/04/2021
12.90
 20,601 13.25 13.34 12.73 0 0 0
15/04/2021
13.25
 86,000 13.25 13.59 13.16 0 0 0
14/04/2021
13.25
 47,240 13.25 13.42 13.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |