Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.90
0.25
(1.50%)
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
(2026-02-11) 		-0.30 -1.77% 115,635,000 -1,935,400 -34.3
15.65
17.40
16.90
2 tháng
(2026-01-12) 		-1.90 -10.24% 271,216,900 -10,819,000 -188.6
15.65
18.55
16.90
3 tháng
(2025-12-15) 		-0.50 -2.92% 384,873,800 -10,433,700 -181.8
15.65
18.55
16.90
6 tháng
(2025-09-15) 		-4.80 -22.38% 872,274,500 -10,823,900 -189.5
15.65
21.45
16.90
12 tháng
(2025-03-18) 		-0.56 -3.27% 2,336,391,500 -10,519,349 -187.6
14.30
23.60
16.90
24 tháng
(2024-03-25) 		-0.12 -0.74% 4,120,378,900 -21,560,821 -400.9
14.30
23.60
16.90
36 tháng
(2023-03-29) 		4.87 41.34% 5,372,397,400 -21,513,543 -427.1
11.35
23.60
16.90
60 tháng
(2021-04-08) 		2.28 15.87% 6,480,912,200 -19,650,008 -364.2
9.02
23.60
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
14.14
 1,816,300 14.11 14.19 13.95 0 0 -0.1
29/07/2022
14.11
 6,336,200 14.03 14.48 14.03 0 3,200 -0.1
28/07/2022
14.03
 2,360,800 13.61 14.03 13.63 0 100 -0.0
27/07/2022
13.61
 817,000 13.61 13.63 13.37 0 0 0.0
26/07/2022
13.61
 1,138,400 13.66 13.87 13.53 0 0 0.0
25/07/2022
13.66
 1,358,300 13.90 13.90 13.53 0 0 0.0
22/07/2022
13.90
 4,380,500 13.31 14.03 13.34 0 0 0.0
21/07/2022
13.31
 1,682,200 13.18 13.50 13.26 0 0 0.0
20/07/2022
13.18
 2,046,400 12.89 13.26 13.05 100 0 0.0
19/07/2022
12.89
 1,095,000 13.05 13.10 12.81 100 0 0.0
18/07/2022
13.05
 1,385,800 12.86 13.08 12.86 0 0 -0.0
15/07/2022
12.86
 2,594,500 12.97 13.37 12.86 0 100 -0.0
14/07/2022
12.97
 1,213,000 12.89 13.00 12.68 0 100 -0.0
13/07/2022
12.89
 1,516,500 12.89 13.37 12.73 300 0 0.0
12/07/2022
12.89
 1,057,100 12.68 13.21 12.55 0 0 10.3
11/07/2022
12.68
 2,490,200 13.29 13.29 12.57 433,000 0 10.3
08/07/2022
13.29
 1,823,700 13.31 13.66 13.26 0 200 10.3
07/07/2022
13.31
 3,123,300 12.78 13.45 12.31 1,025,100 0 25.7
06/07/2022
12.78
 1,675,200 12.78 13.00 12.36 0 0 0.0
05/07/2022
12.78
 2,740,100 12.89 13.47 12.78 5,600 4,100 0.0
04/07/2022
12.89
 4,232,400 12.07 12.89 12.25 100 0 0.0
01/07/2022
12.07
 2,331,300 11.40 12.20 10.72 0 0 0.1
30/06/2022
11.40
 1,565,500 11.88 12.09 11.40 8,400 5,600 0.1
29/06/2022
11.88
 2,386,500 11.72 12.52 11.56 0 100 -0.0
28/06/2022
11.72
 1,753,800 10.98 11.72 10.98 0 0 -0.2
27/06/2022
10.98
 1,535,900 10.93 11.01 10.72 0 8,400 -0.2
24/06/2022
10.93
 1,390,100 10.79 11.01 10.74 0 0 0.0
23/06/2022
10.79
 1,731,700 10.21 10.79 10.34 0 0 0.0
22/06/2022
10.21
 4,284,800 9.55 10.21 9.65 0 0 0.0
21/06/2022
9.55
 3,064,200 10.24 10.29 9.55 0 0 0.0
20/06/2022
10.24
 3,203,200 10.95 11.46 10.21 0 0 0
17/06/2022
10.95
 4,375,100 11.78 11.78 10.95 0 0 0.0
16/06/2022
11.78
 797,900 11.67 12.20 11.72 1,000 0 0.0
15/06/2022
11.67
 3,654,500 11.99 11.99 11.19 0 0 -0.0
14/06/2022
11.99
 2,198,900 12.86 12.86 11.99 0 0 -0.0
13/06/2022
12.86
 1,897,500 13.82 13.82 12.86 0 1,000 -0.0
10/06/2022
13.82
 607,900 14.06 14.14 13.82 0 0 0.0
09/06/2022
14.06
 380,900 14.14 14.22 13.95 0 0 0.0
08/06/2022
14.14
 968,300 13.79 14.32 13.79 0 0 0.0
07/06/2022
13.79
 755,400 13.87 13.90 13.47 0 0 0.0
06/06/2022
13.87
 1,099,500 13.84 13.87 13.69 0 0 0
03/06/2022
13.84
 633,800 13.95 14.00 13.71 0 0 0.0
02/06/2022
13.95
 752,700 14.06 14.19 13.82 0 0 0.0
01/06/2022
14.06
 514,600 14.22 14.38 14.00 0 0 0.0
31/05/2022
14.22
 467,200 14.43 14.45 14.11 0 0 0.0
30/05/2022
14.43
 999,300 14.24 14.48 14.22 1,000 0 0.0
27/05/2022
14.24
 2,060,600 13.90 14.27 13.82 0 0 0.3
26/05/2022
13.90
 798,500 13.98 14.06 13.82 12,200 0 0.3
25/05/2022
13.98
 1,084,900 13.53 13.98 13.53 0 1,000 -0.0
24/05/2022
13.53
 1,034,000 13.16 13.53 12.81 0 0 -0.3
23/05/2022
13.16
 877,500 13.71 13.79 13.16 0 12,200 -0.3
20/05/2022
13.71
 967,000 13.69 13.84 13.53 0 0 0.0
19/05/2022
13.69
 1,359,600 14.11 14.11 13.37 0 0 0.0
18/05/2022
14.11
 1,185,100 14.11 14.35 13.79 0 0 0.0
17/05/2022
14.11
 1,725,900 13.55 14.19 12.94 0 0 0.0
16/05/2022
13.55
 3,900,600 13.42 14.32 12.49 200 0 0.0
13/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
13/05/2022
13.42
 1,756,000 14.42 14.80 13.42 0 0 0
12/05/2022
14.42
 1,511,900 15.50 15.50 14.42 2,700 0 0.1
11/05/2022
15.50
 668,700 15.09 15.50 15.05 0 200 -0.0
10/05/2022
15.09
 1,148,900 15.32 15.32 14.34 0 0 0
09/05/2022
15.32
 1,298,700 15.95 15.95 14.85 200 2,700 -0.1
06/05/2022
15.95
 616,900 16.42 16.42 15.91 0 0 0
05/05/2022
16.42
 702,200 15.87 16.50 15.95 0 0 0
04/05/2022
15.87
 621,500 16.90 17.09 15.87 37,000 200 1.6
29/04/2022
16.90
 1,467,600 16.27 16.99 16.21 0 0 0
28/04/2022
16.27
 494,800 16.42 16.52 16.15 900 0 0.0
27/04/2022
16.42
 676,300 16.15 16.42 15.72 800 37,000 -1.5
26/04/2022
16.15
 1,082,600 15.70 16.15 14.64 2,700 0 0.1
25/04/2022
15.70
 1,173,700 16.70 16.70 15.54 17,000 900 0.7
22/04/2022
16.70
 1,051,800 16.50 16.95 15.72 1,900 800 0.0
21/04/2022
16.50
 1,573,400 16.25 16.50 15.17 3,000 2,700 0.0
20/04/2022
16.25
 659,100 16.70 16.84 16.25 100 17,000 -0.7
19/04/2022
16.70
 947,100 16.97 17.09 16.46 0 3,900 -0.2
18/04/2022
16.97
 1,632,900 17.21 17.21 16.58 1,800 5,000 -0.1
15/04/2022
17.21
 1,150,900 17.58 17.58 17.19 4,000 100 0
14/04/2022
17.58
 551,500 17.68 17.80 17.54 0 0 0
13/04/2022
17.68
 885,500 17.37 17.78 17.05 2,500 1,800 0.0
12/04/2022
17.37
 991,400 17.68 17.92 17.37 1,900 4,000 -0.1
08/04/2022
17.68
 1,430,500 18.35 18.47 17.68 100 0 0.0
07/04/2022
18.35
 1,509,900 18.62 18.94 18.35 100 2,500 -0.1
06/04/2022
18.62
 1,998,700 18.41 19.02 18.23 13,200 1,900 0.5
05/04/2022
18.41
 1,416,000 18.78 18.78 18.41 2,000 100 0.1
04/04/2022
18.78
 1,724,400 18.82 19.17 18.70 5,100 100 0.2
01/04/2022
18.82
 2,657,300 18.49 19.04 18.37 11,100 13,200 -0.1
31/03/2022
18.49
 1,278,200 18.47 18.51 18.27 0 2,000 -0.1
30/03/2022
18.47
 3,653,000 17.64 18.47 17.60 12,400 5,100 0.3
29/03/2022
17.64
 1,060,000 17.27 17.74 17.27 0 11,100 -0.5
28/03/2022
17.27
 906,700 17.49 17.49 17.11 600 0 0.0
25/03/2022
17.49
 761,900 17.56 17.62 17.49 400 12,400 -0.5
24/03/2022
17.56
 1,065,800 17.68 17.68 17.45 1,200 0 0.1
23/03/2022
17.68
 666,500 17.72 17.96 17.60 9,800 600 0.4
22/03/2022
17.72
 859,100 17.60 17.88 17.64 35,700 400 1.6
21/03/2022
17.60
 1,304,200 17.41 17.60 17.45 200 1,200 -0.0
18/03/2022
17.41
 621,300 17.37 17.45 17.29 7,600 9,800 -0.1
17/03/2022
17.37
 560,400 17.31 17.64 17.37 1,100 700 0.0
16/03/2022
17.31
 1,020,100 16.99 17.49 17.21 0 200 -0.0
15/03/2022
16.99
 1,056,100 16.90 17.21 16.84 0 7,600 -0.3
14/03/2022
16.90
 1,675,300 17.17 17.17 16.90 500 1,100 -0.0
11/03/2022
17.17
 1,353,800 17.45 17.49 17.09 200 0 0.0
10/03/2022
17.45
 900,700 17.49 17.80 17.45 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |