Ngân hàng TMCP Việt Nam Thương Tín (vbb)

9.90
0.10
(1.02%)
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
(2024-08-19) 		-0.20 -2% 148,300 0 0
9.60
10
9.80
2 tháng
(2024-07-22) 		-0.70 -6.67% 312,400 0 0
9.60
10.50
9.80
3 tháng
(2024-06-20) 		-1.10 -10.09% 454,300 100 0.0
9.60
10.90
9.80
6 tháng
(2024-03-22) 		-0.30 -2.97% 1,563,172 1,000 0.0
9.60
12.70
9.80
12 tháng
(2023-09-25) 		-1.06 -9.75% 2,410,374 1,200 0.0
8.59
12.70
9.80
24 tháng
(2022-09-29) 		1.11 12.81% 8,848,761 7,300 0.1
6.61
12.70
9.80
36 tháng
(2021-10-04) 		-6.39 -39.47% 19,893,175 -8,160 -0.2
6.61
21.52
9.80
60 tháng
(2019-10-15) 		-4.23 -30.14% 36,300,344 18,276 0.2
6.61
21.65
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2021
13.25
 84,406 13.85 13.85 13.25 0 0 0
12/04/2021
13.85
 94,171 12.64 13.85 12.64 0 0 0
09/04/2021
12.64
 56,900 12.56 12.73 12.30 0 0 0
08/04/2021
12.56
 58,400 12.56 12.64 12.38 0 100 -0.0
07/04/2021
12.56
 50,614 12.82 12.82 12.38 0 0 0
06/04/2021
12.82
 76,376 12.90 13.08 12.47 0 0 0
05/04/2021
12.90
 152,451 12.30 12.99 12.56 0 0 0
02/04/2021
12.30
 91,413 11.78 12.30 11.86 100 0 0.0
01/04/2021
11.78
 74,900 11.60 11.78 11.43 0 0 0
31/03/2021
11.60
 26,389 11.60 11.60 11.34 0 0 0
30/03/2021
11.60
 24,700 11.52 11.60 11.34 0 0 0
29/03/2021
11.52
 47,692 11.34 11.52 11.17 6,900 0 0.1
26/03/2021
11.34
 27,200 11.26 11.43 10.91 0 0 0
25/03/2021
11.26
 11,510 11.43 11.43 11.17 0 0 0
24/03/2021
11.43
 51,428 11.26 11.78 11.08 0 0 0
23/03/2021
11.26
 114,400 11.52 11.52 11.08 0 0 0
22/03/2021
11.52
 27,800 11.78 11.78 11.52 0 0 0
19/03/2021
11.78
 39,025 11.86 11.86 11.60 0 0 0
18/03/2021
11.86
 186,240 11.60 11.95 11.69 0 0 0
17/03/2021
11.60
 122,400 11.43 11.60 11.43 0 0 0
16/03/2021
11.43
 74,809 11.34 11.60 11.34 0 1,000 -0.0
15/03/2021
11.34
 129,700 11.34 11.43 11.26 0 0 0
12/03/2021
11.34
 58,837 11.34 11.43 11.26 0 0 0
11/03/2021
11.34
 71,171 11.26 11.34 11.17 0 0 0
10/03/2021
11.26
 23,100 11.26 11.26 11.17 0 0 0
09/03/2021
11.26
 22,250 11.26 11.26 11.08 0 0 0
08/03/2021
11.26
 16,500 10.82 11.43 11.08 0 0 0
05/03/2021
10.82
 34,750 11.43 11.60 10.82 0 0 0
04/03/2021
11.43
 11,900 10.82 11.69 11.34 0 0 0
03/03/2021
10.82
 20,700 11.43 11.52 10.82 0 0 0
02/03/2021
11.43
 13,800 11.69 11.69 11.26 0 0 0
01/03/2021
11.69
 16,255 11.69 11.69 11.26 0 0 0
26/02/2021
11.69
 26,200 11.69 11.69 10.04 0 0 0
25/02/2021
11.69
 36,710 11.26 11.69 11.26 0 0 0
24/02/2021
11.26
 10,100 11.00 11.34 11.00 0 0 0
23/02/2021
11.00
 10,900 10.82 11.00 10.65 1,000 0 0.0
22/02/2021
10.82
 9,100 10.39 10.82 10.30 0 0 0
19/02/2021
10.39
 6,600 10.39 10.39 10.22 0 0 0
18/02/2021
10.39
 9,600 10.22 10.39 10.22 0 0 0
17/02/2021
10.22
 7,400 10.22 10.39 10.13 0 0 0
09/02/2021
10.22
 7,700 10.22 10.39 9.87 0 0 0
08/02/2021
10.22
 9,200 10.30 10.39 10.22 0 0 0
05/02/2021
10.30
 6,600 9.87 10.39 9.96 0 0 0
04/02/2021
9.87
 6,150 10.22 10.39 9.87 0 0 0
03/02/2021
10.22
 8,300 9.96 10.39 9.96 0 0 0
02/02/2021
9.96
 2,800 9.70 9.96 9.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |