Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.50
0.05
(0.29%)
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
(2025-12-30) 		-0.25 -1.41% 157,248,500 -2,646,600 -47.1
17.40
18.55
17.50
2 tháng
(2025-12-01) 		-0.90 -4.90% 275,967,600 -2,530,500 -45.6
17.15
18.90
17.50
3 tháng
(2025-10-31) 		-1.10 -5.93% 364,627,800 -2,803,200 -50.8
17.15
18.95
17.50
6 tháng
(2025-08-04) 		-1.90 -9.82% 1,313,532,200 -2,345,940 -40.3
17.15
23.60
17.50
12 tháng
(2025-02-03) 		0.41 2.39% 2,472,261,500 -2,993,494 -59.7
14.30
23.60
17.50
24 tháng
(2024-02-15) 		1.97 12.74% 4,146,675,100 -14,014,243 -281.3
14.30
23.60
17.50
36 tháng
(2023-02-14) 		6.09 53.56% 5,302,649,100 -13,498,543 -288.3
11.23
23.60
17.50
60 tháng
(2021-02-24) 		6.95 66.24% 6,339,295,000 -10,997,208 -201.2
9.02
23.60
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
17.49
 2,100,000 17.52 17.60 16.86 2,200 500 0.1
08/03/2022
17.52
 2,093,200 17.64 17.84 17.43 0 200 -0.0
07/03/2022
17.64
 1,310,200 18.00 18.00 17.64 121,100 300 5.5
04/03/2022
18.00
 963,100 18.07 18.19 17.84 2,800 2,200 0.0
03/03/2022
18.07
 2,259,100 18.00 18.07 17.45 16,100 0 0.7
02/03/2022
18.00
 4,369,400 18.47 18.47 17.33 12,600 4,700 0.4
01/03/2022
18.47
 1,554,800 18.43 18.47 18.15 3,900 14,200 -0.5
28/02/2022
18.43
 1,375,700 18.62 18.70 18.43 17,100 17,100 0.0
25/02/2022
18.62
 2,371,600 18.41 18.72 18.47 24,100 4,300 0.9
24/02/2022
18.41
 3,087,200 18.43 18.55 17.68 160,100 4,600 7.3
23/02/2022
18.43
 1,991,300 18.27 18.80 18.35 35,100 2,400 1.5
22/02/2022
18.27
 1,809,200 18.31 18.39 17.96 17,800 15,100 0.1
21/02/2022
18.31
 1,898,300 18.41 18.41 18.13 2,300 9,100 -0.3
18/02/2022
18.41
 1,499,000 18.39 18.62 18.23 6,900 10,500 -0.2
17/02/2022
18.39
 1,576,800 17.92 18.39 17.92 2,200 23,400 -1.0
16/02/2022
17.92
 2,393,300 18.15 18.15 17.84 9,100 22,100 -0.6
15/02/2022
18.15
 2,588,200 18.04 18.35 17.68 27,200 2,000 1.1
14/02/2022
18.04
 3,436,300 18.74 18.74 18.04 16,400 40,000 -1.1
11/02/2022
18.74
 1,582,500 18.70 18.98 18.57 200 0 0.0
10/02/2022
18.70
 1,854,100 18.82 18.90 18.55 174,200 19,900 7.3
09/02/2022
18.82
 2,899,700 18.86 19.25 18.74 4,300 2,500 0.1
08/02/2022
18.86
 2,461,300 18.60 18.86 18.31 3,700 5,000 -0.1
07/02/2022
18.60
 1,529,200 18.68 19.06 18.60 208,200 6,500 9.7
28/01/2022
18.68
 3,606,500 18.39 19.21 18.35 8,800 175,000 -8.0
27/01/2022
18.39
 1,798,500 18.51 18.86 18.19 2,200 2,700 -0.0
26/01/2022
18.51
 4,286,000 18.00 18.86 18.00 9,000 130,800 -5.3

Chính sách bảo mật | Điều khoản sử dụng |