Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.65
-0.25
(-1.32%)
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
(2025-11-04) 		-0.15 -0.79% 95,273,100 -140,200 -2.7
18.20
18.95
18.90
2 tháng
(2025-10-06) 		-1.75 -8.52% 285,784,700 -140,700 -2.6
18.20
20.55
18.90
3 tháng
(2025-09-05) 		-3.45 -15.51% 525,969,800 -124,200 -2.3
18.20
22.25
18.90
6 tháng
(2025-06-09) 		3.14 20.07% 1,518,800,000 269,160 1.4
15.61
23.60
18.90
12 tháng
(2024-12-09) 		2.52 15.45% 2,471,612,100 -371,337 -17.5
14.30
23.60
18.90
24 tháng
(2023-12-15) 		6 46.90% 4,064,705,900 -12,038,543 -265.9
12.63
23.60
18.90
36 tháng
(2022-12-20) 		8.35 79.91% 5,165,455,400 -10,816,943 -239.7
9.73
23.60
18.90
60 tháng
(2020-12-30) 		9.54 102.99% 6,109,237,470 -5,990,388 -72.8
8.71
23.60
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
18.65
 4,212,200 19 19 18.60 39,280 421,612 0
04/12/2025
18.90
 7,043,300 18.85 19 18.80 83,700 214,800 -2.5
03/12/2025
18.80
 9,732,300 18.45 18.90 18.45 218,100 60,400 2.9
02/12/2025
18.45
 3,006,800 18.40 18.50 18.25 59,300 20,000 0.7
01/12/2025
18.35
 2,887,300 18.50 18.55 18.35 0 54,000 -1.0
28/11/2025
18.50
 2,383,800 18.70 18.80 18.45 0 40,000 -0.7
27/11/2025
18.65
 7,202,400 18.60 18.95 18.55 0 243,600 -4.6
26/11/2025
18.45
 3,263,900 18.30 18.60 18.30 7,700 0 0.1
25/11/2025
18.30
 3,125,400 18.50 18.55 18.30 3,500 0 0.1
24/11/2025
18.50
 3,465,800 18.55 18.70 18.50 600 0 0.0
21/11/2025
18.55
 3,446,600 18.55 18.80 18.45 600 5,500 -0.1
20/11/2025
18.70
 6,409,100 18.70 18.90 18.65 600 7,000 -0.1
19/11/2025
18.70
 8,736,500 18.70 19.10 18.65 0 0 0
18/11/2025
18.70
 5,488,600 18.75 18.80 18.60 0 0 0
17/11/2025
18.70
 4,358,700 18.60 18.70 18.40 0 600 -0.0
14/11/2025
18.50
 2,465,600 18.50 18.65 18.45 0 0 0
13/11/2025
18.55
 2,901,200 18.65 18.75 18.55 0 0 0
12/11/2025
18.65
 3,802,300 18.25 18.65 18.25 0 0 0
11/11/2025
18.20
 2,568,700 18.30 18.50 18.20 0 0 0
10/11/2025
18.25
 2,847,900 18.50 18.50 18.25 0 0 0
07/11/2025
18.30
 3,709,000 18.50 18.60 18.20 0 0 0
06/11/2025
18.55
 2,832,100 18.85 18.85 18.55 0 0 0
05/11/2025
18.75
 2,500,200 18.85 18.95 18.70 0 0 0
04/11/2025
18.95
 8,138,900 18.35 19.10 18.10 500 0 0.0
03/11/2025
18.35
 4,410,400 18.60 18.80 18.35 10,100 0 0.2
31/10/2025
18.55
 4,603,100 18.75 18.80 18.55 400 0 0.0
30/10/2025
18.75
 5,619,500 19.05 19.25 18.75 60,000 0 1.1
29/10/2025
19
 5,094,800 19.15 19.35 19 29,000 39,700 -0.2
28/10/2025
19.20
 7,382,400 18.45 19.20 18.40 0 0 0
27/10/2025
18.45
 4,156,200 18.70 18.75 18.45 9,500 0 0.2
24/10/2025
18.50
 6,173,400 18.60 18.75 18.30 9,500 70,000 -1.1
23/10/2025
18.50
 4,168,400 18.65 18.95 18.50 0 0 0
22/10/2025
18.65
 6,234,500 18.75 18.90 18.40 0 0 0
21/10/2025
18.65
 14,706,300 18.40 18.95 18.20 0 9,400 -0.2
20/10/2025
18.35
 21,189,400 19.70 19.80 18.35 0 0 0
17/10/2025
19.70
 12,630,200 20 20.15 19.70 0 0 0
16/10/2025
20
 8,456,300 20.25 20.25 20 0 0 0
15/10/2025
20.25
 11,054,400 19.90 20.40 19.90 0 0 0
14/10/2025
20
 13,677,400 20.35 20.40 20 0 0 0
13/10/2025
20.15
 10,706,900 20 20.30 19.95 4,900 0 0.1
10/10/2025
20.35
 10,320,200 20.50 20.60 20.30 9,300 4,900 0.1
09/10/2025
20.40
 9,640,500 20.05 20.40 20.05 0 0 0
08/10/2025
20.05
 10,243,600 20.40 20.45 20.05 0 0 0
07/10/2025
20.20
 8,787,300 20.70 20.70 20.15 0 9,200 -0.2
06/10/2025
20.55
 11,256,400 20 20.60 19.95 0 0 0
03/10/2025
19.75
 6,748,900 19.70 19.85 19.65 0 0 0
02/10/2025
19.70
 10,580,000 20.15 20.35 19.70 0 0 0
01/10/2025
20.10
 8,350,500 19.90 20.35 19.90 600 0 0.0
30/09/2025
19.90
 9,290,700 19.75 20 19.60 0 0 0
29/09/2025
19.75
 7,070,500 19.75 19.95 19.65 0 0 0
26/09/2025
19.80
 7,454,500 20.10 20.15 19.75 0 800 -0.0
25/09/2025
20.10
 13,576,600 20.50 20.65 20 12,300 0 0.3
24/09/2025
20.50
 11,269,200 19.85 20.50 19.50 5,500 0 0.1
23/09/2025
19.85
 7,486,300 19.90 20.05 19.70 5,000 0 0.1
22/09/2025
19.75
 16,044,300 20.15 20.30 19.50 0 12,300 -0.2
19/09/2025
20.30
 8,375,000 20.60 20.60 20.10 0 5,500 -0.1
18/09/2025
20.55
 7,856,600 20.80 20.85 20.25 0 5,000 -0.1
17/09/2025
20.65
 11,156,500 21.05 21.20 20.60 9,200 0 0.2
16/09/2025
21.05
 24,492,400 21.55 21.70 21 0 0 0
15/09/2025
21.45
 11,200,700 21.40 21.65 21.10 8,300 0 0.2
12/09/2025
21.25
 8,413,100 21.10 21.35 20.90 4,100 13,400 -0.2
11/09/2025
21
 11,136,500 20.90 21.05 20.10 1,100 0 0.0
10/09/2025
20.90
 8,739,800 21.10 21.20 20.70 1,100 5,200 -0.1
09/09/2025
21.05
 10,440,300 20.95 21.15 20.60 1,100 5,200 -0.1
08/09/2025
21
 23,175,400 21.90 22.10 21 16,100 1,100 0.3
05/09/2025
22.25
 17,327,300 23.20 23.25 22.25 600 0 0.0
04/09/2025
22.95
 18,316,700 22.75 23.45 22.75 600 0 0.0
03/09/2025
22.65
 12,394,400 22.60 22.70 22.10 600 16,600 -0.4
29/08/2025
22.60
 19,811,100 22.45 23 22.15 600 1,200 -0.0
28/08/2025
22.15
 16,460,200 22.40 22.45 21.95 421,860 400,600 0
27/08/2025
22.35
 21,032,900 22.75 23.30 22.35 23,600 1,500 0.5
26/08/2025
22.75
 24,671,600 22 22.75 21.65 238,300 23,400 4.7
25/08/2025
21.95
 42,070,300 23.85 24.30 21.95 217,500 237,800 -0.1
22/08/2025
23.60
 62,489,500 24.50 24.80 22.05 434,600 214,700 5.4
21/08/2025
23.40
 20,555,600 23.40 23.40 23.15 600 21,500 -0.5
20/08/2025
21.90
 70,277,500 20.80 21.90 20.35 25,300 28,000 -0.1
19/08/2025
20.50
 18,158,700 20.10 20.60 20.10 434,600 35,100 8.1
18/08/2025
20.10
 10,069,200 20.50 20.50 20 0 409,300 -8.2
15/08/2025
20.35
 20,235,500 20.65 20.85 20.10 0 15,000 -0.3
14/08/2025
20.45
 23,970,800 20.25 20.65 19.95 4,000 0 0.1
13/08/2025
19.95
 19,014,200 20.05 20.10 19.55 0 0 0
12/08/2025
19.90
 16,544,800 20.50 20.50 19.75 16,800 0 0.3
11/08/2025
20.30
 15,128,200 20.45 20.85 20.25 3,000 7,000 -0.1
08/08/2025
20.25
 26,053,500 19.75 20.50 19.75 7,900 3,000 0.1
07/08/2025
19.55
 18,677,500 19.60 19.60 19.25 7,900 21,700 -0.3
06/08/2025
19.50
 11,127,400 19.50 19.60 19.30 3,100 0 0.1
05/08/2025
19.30
 28,673,600 19.55 20.10 18 58,400 3,200 1.1
04/08/2025
19.35
 11,488,000 19 19.35 18.75 0 7,900 -0.2
01/08/2025
19
 30,980,000 19.55 19.60 18.40 130,700 0 2.5
31/07/2025
19.40
 21,196,600 19.50 19.70 19.25 11,800 70,300 -1.1
30/07/2025
19.35
 34,138,600 18.70 19.50 18.65 199,300 11,800 3.5
29/07/2025
18.55
 43,173,600 19.05 19.55 18.50 0 118,900 -2.3
28/07/2025
18.85
 30,401,200 18.50 18.90 18.50 900 0 0.0
25/07/2025
18.40
 20,586,700 18.45 18.55 18.20 500 200,000 -3.7
24/07/2025
18.35
 25,845,800 18 18.55 17.95 22,100 1,000 0.4
23/07/2025
17.80
 21,078,000 17.55 17.85 17.40 12,300 2,600 0.2
22/07/2025
17.40
 14,387,100 17.35 17.45 17.25 97,000 12,300 1.5
21/07/2025
17.35
 16,028,100 17.20 17.50 17.05 300 19,800 -0.3
18/07/2025
17.10
 11,826,800 17.05 17.25 17 148,800 200 2.6
17/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/07/2025
17.05
 11,966,900 17.15 17.25 17 0 96,600 -1.7
16/07/2025
16.93
 14,330,500 16.97 17.02 16.89 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |