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)
25/01/2022
18.00
 1,454,600 17.33 18.00 17.29 12,200 18,300 -0.3
24/01/2022
17.33
 1,532,600 17.72 18.05 17.29 4,300 27,800 -1.1
21/01/2022
17.72
 2,323,300 17.29 18.07 17.07 2,000 200 0.1
20/01/2022
17.29
 2,766,500 17.05 17.49 16.54 1,800 0 0.1
19/01/2022
17.05
 1,046,900 17.05 17.52 16.97 1,800 13,500 -0.5
18/01/2022
17.05
 3,248,400 18.07 18.07 16.54 6,700 5,600 0.0
17/01/2022
18.07
 1,029,500 18.04 18.35 17.88 4,100 8,000 -0.2
14/01/2022
18.04
 1,318,700 18.31 18.31 17.68 7,500 10,200 -0.1
13/01/2022
18.31
 4,106,800 18.45 19.06 18.27 15,300 13,600 0.1
12/01/2022
18.45
 2,888,100 17.56 18.59 16.78 7,800 3,100 0.2
11/01/2022
17.56
 1,697,800 17.88 18.07 17.41 8,000 5,300 0.1
10/01/2022
17.88
 3,785,400 18.15 18.19 17.49 18,400 2,700 0.5
07/01/2022
18.15
 2,216,300 18.35 18.47 18.13 8,200 1,200 0.3
06/01/2022
18.35
 4,190,200 18.64 19.02 18.19 61,500 13,100 2.2
05/01/2022
18.64
 1,966,300 18.72 19.19 18.41 9,300 2,100 0.3
04/01/2022
18.72
 2,311,300 18.59 18.88 18.57 22,900 58,800 -1.7
31/12/2021
18.59
 9,613,200 17.39 18.59 17.41 31,100 32,900 -0.1
30/12/2021
17.39
 1,449,500 17.33 17.68 17.33 0 2,600 -0.1
29/12/2021
17.33
 3,329,500 16.86 17.68 16.99 3,200 1,500 0.1
28/12/2021
16.86
 1,460,700 16.97 17.29 16.62 2,800 17,200 -0.6
27/12/2021
16.97
 994,900 17.15 17.29 16.31 32,000 5,000 1.2
24/12/2021
17.15
 1,615,800 16.58 17.29 16.35 0 0 0
23/12/2021
16.58
 3,019,300 17.09 17.09 16.01 6,200 4,400 0.1
22/12/2021
17.09
 3,397,500 17.33 17.37 16.35 1,900 5,600 -0.2
21/12/2021
17.33
 1,968,700 17.88 17.88 17.33 5,800 18,500 -0.6
20/12/2021
17.88
 4,092,500 17.23 17.88 17.05 2,600 2,900 -0.0
17/12/2021
17.23
 1,372,500 17.29 17.52 17.13 3,000 4,400 -0.1
16/12/2021
17.29
 2,489,100 17.17 17.64 17.25 9,800 4,000 0.3
15/12/2021
17.17
 2,510,900 16.82 17.25 16.72 13,000 9,100 0.2
14/12/2021
16.82
 1,307,500 16.90 17.09 16.62 3,400 100 0.1
13/12/2021
16.90
 2,224,200 16.90 17.09 16.60 7,300 200 0.3
10/12/2021
16.90
 2,176,400 16.70 17.11 16.80 8,400 17,100 -0.4
09/12/2021
16.70
 1,473,500 16.42 16.70 16.42 0 53,800 -2.3
08/12/2021
16.42
 1,414,900 16.09 16.88 16.01 4,800 7,000 -0.1
07/12/2021
16.09
 1,216,700 15.95 16.31 15.91 13,200 0 0.5
06/12/2021
15.95
 3,609,200 16.66 16.82 15.50 2,800 5,200 -0.1
03/12/2021
16.66
 3,128,900 16.86 17.45 16.66 8,800 9,800 -0.0
02/12/2021
16.86
 2,183,800 16.90 17.33 16.78 41,400 800 1.8
01/12/2021
16.90
 3,546,200 16.58 16.90 16.25 14,000 7,000 0.3
30/11/2021
16.58
 5,081,000 17.15 17.54 15.95 17,500 2,200 0.7
29/11/2021
17.15
 3,624,500 17.68 17.68 16.90 12,900 38,700 -1.0
26/11/2021
17.68
 4,182,200 17.54 18.19 17.33 9,000 15,300 -0.3
25/11/2021
17.54
 3,340,800 17.60 17.96 17.29 17,700 109,100 -4.1
24/11/2021
17.60
 8,199,200 16.46 17.60 16.31 24,300 196,800 -7.7
23/11/2021
16.46
 2,721,900 16.38 16.58 15.95 0 7,700 -0.3
22/11/2021
16.38
 8,375,900 15.32 16.38 15.56 4,400 30,200 -1.1
19/11/2021
15.32
 5,956,800 14.85 15.52 14.79 0 27,400 -1.1
18/11/2021
14.85
 1,255,200 15.07 15.07 14.79 800 0 0.0
17/11/2021
15.07
 1,411,100 14.95 15.13 14.85 4,300 5,300 -0.0
16/11/2021
14.95
 1,692,400 15.07 15.25 14.87 62,600 1,300 2.3
15/11/2021
15.07
 1,746,800 15.05 15.32 14.99 44,800 800 1.7
12/11/2021
15.05
 988,000 14.85 15.07 14.54 92,000 6,100 3.2
11/11/2021
14.85
 1,649,900 14.89 14.93 14.42 190,500 2,700 7.0
10/11/2021
14.89
 988,300 14.93 14.97 14.79 31,100 200 0
09/11/2021
14.93
 1,364,000 14.79 15.05 14.77 9,100 800 0.3
08/11/2021
14.79
 1,539,500 14.93 15.32 14.70 25,800 32,200 -0.2
05/11/2021
14.93
 758,900 15.05 15.11 14.73 22,100 2,000 0.8
04/11/2021
15.05
 671,500 15.21 15.34 14.99 6,200 3,600 0
03/11/2021
15.21
 3,039,500 14.71 15.32 14.73 23,300 23,700 -0.0
02/11/2021
14.71
 1,442,400 14.38 14.71 14.20 23,500 139,400 -4.2
01/11/2021
14.38
 847,700 14.54 14.58 14.36 19,900 7,400 0.5
29/10/2021
14.54
 1,051,800 14.62 14.62 14.38 82,900 100 3.1
28/10/2021
14.62
 1,146,700 14.58 14.73 14.34 34,300 323,600 -10.6
27/10/2021
14.58
 1,824,500 14.46 14.60 14.26 200 2,100 -0.1
26/10/2021
14.46
 1,187,100 14.20 14.46 14.03 8,600 0 0.3
25/10/2021
14.20
 660,000 14.50 14.50 14.15 4,300 132,200 -4.6
22/10/2021
14.50
 925,900 14.50 14.64 14.32 2,100 3,000 -0.0
21/10/2021
14.50
 1,664,600 14.38 14.66 14.30 0 8,600 -0.3
20/10/2021
14.38
 1,255,700 14.30 14.54 14.09 500 2,700 -0.1
19/10/2021
14.30
 783,300 14.36 14.40 14.11 11,500 4,400 0.3
18/10/2021
14.36
 863,800 14.42 14.50 14.15 2,000 0 0.1
15/10/2021
14.42
 1,249,900 14.30 14.50 14.15 3,000 500 0.1
14/10/2021
14.30
 825,400 14.22 14.54 14.20 1,000 200 0.0
13/10/2021
14.22
 1,082,400 14.18 14.26 13.95 0 14,700 -0.5
12/10/2021
14.18
 1,387,900 14.01 14.34 14.13 0 3,000 -0.1
11/10/2021
14.01
 1,405,400 13.60 14.03 13.71 12,100 1,000 0.3
08/10/2021
13.60
 1,130,300 13.50 13.61 13.36 10,000 200 0.3
07/10/2021
13.50
 1,000,800 13.56 13.65 13.28 5,900 0 0.2
06/10/2021
13.56
 851,600 13.54 13.67 13.48 0 2,800 -0.1
05/10/2021
13.54
 1,440,200 13.06 13.54 13.12 200 19,300 -0.7
04/10/2021
13.06
 2,270,200 13.48 13.71 13.06 0 5,900 -0.2
01/10/2021
13.48
 1,665,800 13.89 13.97 13.48 636,520 636,520 0
30/09/2021
13.89
 2,048,800 14.13 14.32 13.83 2,100 200 0.1
29/09/2021
14.13
 1,640,700 14.34 14.36 13.97 16,100 0 0.6
28/09/2021
14.34
 994,900 14.34 14.54 14.18 700 0 0.0
27/09/2021
14.34
 1,536,300 15.11 15.11 14.34 0 2,100 -0.1
24/09/2021
15.11
 2,162,100 14.85 15.21 14.93 0 16,100 -0.6
23/09/2021
14.85
 3,012,400 15.25 15.25 14.83 0 700 -0.0
22/09/2021
15.25
 1,070,500 15.52 15.72 15.21 0 500 -0.0
21/09/2021
15.52
 3,518,600 15.13 15.52 14.97 4,400 0 0.2
20/09/2021
15.13
 4,016,300 14.15 15.13 14.30 700 1,200 -0.0
17/09/2021
14.15
 730,600 13.83 14.22 13.83 200 0 0.0
16/09/2021
13.83
 450,000 13.81 14.26 13.81 2,200 4,400 -0.1
15/09/2021
13.81
 574,500 13.91 13.91 13.75 13,300 700 0.4
14/09/2021
13.91
 860,700 14.11 14.11 13.89 2,400 200 0.1
13/09/2021
14.11
 867,700 14.26 14.26 14.03 15,700 2,200 0.5
10/09/2021
14.26
 727,600 14.38 14.42 14.18 4,100 0 0.1
09/09/2021
14.38
 459,800 14.36 14.38 14.22 4,200 4,000 0.0
08/09/2021
14.36
 1,361,300 14.34 14.64 14.30 5,300 3,800 0.1
07/09/2021
14.34
 1,478,100 14.07 14.52 14.11 8,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |