Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.25
-0.45
(-3.28%)
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
(2026-08-12) 		-1.10 -7.43% 89,614,600 5,116,896 0
13.25
15.05
13.25
2 tháng
(2026-07-13) 		-1.80 -11.61% 241,745,100 -15,740,094 0
13.25
15.75
13.25
3 tháng
(2026-06-15) 		-2.55 -15.69% 426,579,200 -33,204,368 0
13.25
16.65
13.25
6 tháng
(2026-03-16) 		-2.42 -15% 838,420,100 -49,716,125 9.9
13.25
16.83
13.25
12 tháng
(2025-09-16) 		-6.26 -31.36% 1,703,976,300 -58,636,325 -147.4
13.25
19.96
13.25
24 tháng
(2024-09-23) 		-1.10 -7.43% 4,389,630,900 -67,195,602 -317.1
13.25
22.38
13.25
36 tháng
(2023-09-27) 		1.08 8.58% 5,521,045,900 -70,625,668 -412.1
11.20
22.38
13.25
60 tháng
(2021-10-07) 		0.90 7.06% 7,138,424,700 -67,777,333 -323.2
8.55
22.38
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
12.37
 2,007,100 12.35 12.47 12.27 300 0 0.0
05/09/2022
12.35
 1,545,900 12.57 12.65 12.35 5,800 2,900 0.1
31/08/2022
12.57
 1,229,800 12.57 12.67 12.50 700 0 0.0
30/08/2022
12.57
 1,672,800 12.72 12.95 12.57 8,000 300 0.2
29/08/2022
12.72
 1,847,200 12.77 12.93 12.40 0 5,800 -0.1
26/08/2022
12.77
 1,537,900 12.93 13.00 12.75 300 700 -0.0
25/08/2022
12.93
 2,116,600 12.62 13.00 12.67 0 8,000 -0.2
24/08/2022
12.62
 1,099,400 12.67 12.85 12.62 0 0 -0.0
23/08/2022
12.67
 1,122,200 12.57 12.67 12.35 0 300 -0.0
22/08/2022
12.57
 2,423,500 12.93 12.98 12.40 2,500 0 0.1
19/08/2022
12.93
 1,839,700 13.08 13.18 12.93 498,000 498,000 0
18/08/2022
13.08
 2,759,000 13.15 13.30 13.08 0 0 -0.1
17/08/2022
13.15
 2,337,400 13.28 13.33 13.15 0 2,500 -0.1
16/08/2022
13.28
 3,397,300 13.20 13.45 13.13 0 0 0.0
15/08/2022
13.20
 2,349,900 12.98 13.35 12.98 300 0 0.0
12/08/2022
12.98
 1,485,300 12.90 13.03 12.77 2,600 0 0.1
11/08/2022
12.90
 2,342,900 13.08 13.23 12.82 0 0 0.0
10/08/2022
13.08
 1,361,400 13.10 13.13 13.03 500 300 0.0
09/08/2022
13.10
 1,597,000 13.15 13.23 13.03 0 2,600 -0.1
08/08/2022
13.15
 1,558,800 13.05 13.23 12.98 0 0 0
05/08/2022
13.05
 2,453,300 13.13 13.13 12.90 500 500 0
04/08/2022
13.13
 2,374,400 13.18 13.30 13.08 0 0 0.1
03/08/2022
13.18
 1,980,300 13.38 13.38 13.13 3,200 0 0.1
02/08/2022
13.38
 1,723,800 13.40 13.65 13.35 100 600 -0.0
01/08/2022
13.40
 1,816,300 13.38 13.45 13.23 0 0 -0.1
29/07/2022
13.38
 6,336,200 13.30 13.73 13.30 0 3,200 -0.1
28/07/2022
13.30
 2,360,800 12.90 13.30 12.93 0 100 -0.0
27/07/2022
12.90
 817,000 12.90 12.93 12.67 0 0 0.0
26/07/2022
12.90
 1,138,400 12.95 13.15 12.82 0 0 0.0
25/07/2022
12.95
 1,358,300 13.18 13.18 12.82 0 0 0.0
22/07/2022
13.18
 4,380,500 12.62 13.30 12.65 0 0 0.0
21/07/2022
12.62
 1,682,200 12.50 12.80 12.57 0 0 0.0
20/07/2022
12.50
 2,046,400 12.22 12.57 12.37 100 0 0.0
19/07/2022
12.22
 1,095,000 12.37 12.42 12.15 100 0 0.0
18/07/2022
12.37
 1,385,800 12.20 12.40 12.20 0 0 -0.0
15/07/2022
12.20
 2,594,500 12.30 12.67 12.20 0 100 -0.0
14/07/2022
12.30
 1,213,000 12.22 12.32 12.02 0 100 -0.0
13/07/2022
12.22
 1,516,500 12.22 12.67 12.07 300 0 0.0
12/07/2022
12.22
 1,057,100 12.02 12.52 11.89 0 0 10.3
11/07/2022
12.02
 2,490,200 12.60 12.60 11.92 433,000 0 10.3
08/07/2022
12.60
 1,823,700 12.62 12.95 12.57 0 200 10.3
07/07/2022
12.62
 3,123,300 12.12 12.75 11.67 1,025,100 0 25.7
06/07/2022
12.12
 1,675,200 12.12 12.32 11.72 0 0 0.0
05/07/2022
12.12
 2,740,100 12.22 12.77 12.12 5,600 4,100 0.0
04/07/2022
12.22
 4,232,400 11.44 12.22 11.62 100 0 0.0
01/07/2022
11.44
 2,331,300 10.81 11.57 10.16 0 0 0.1
30/06/2022
10.81
 1,565,500 11.27 11.47 10.81 8,400 5,600 0.1
29/06/2022
11.27
 2,386,500 11.11 11.87 10.96 0 100 -0.0
28/06/2022
11.11
 1,753,800 10.41 11.11 10.41 0 0 -0.2
27/06/2022
10.41
 1,535,900 10.36 10.44 10.16 0 8,400 -0.2
24/06/2022
10.36
 1,390,100 10.23 10.44 10.18 0 0 0.0
23/06/2022
10.23
 1,731,700 9.68 10.23 9.81 0 0 0.0
22/06/2022
9.68
 4,284,800 9.05 9.68 9.15 0 0 0.0
21/06/2022
9.05
 3,064,200 9.71 9.76 9.05 0 0 0.0
20/06/2022
9.71
 3,203,200 10.39 10.86 9.68 0 0 0
17/06/2022
10.39
 4,375,100 11.17 11.17 10.39 0 0 0.0
16/06/2022
11.17
 797,900 11.06 11.57 11.11 1,000 0 0.0
15/06/2022
11.06
 3,654,500 11.37 11.37 10.61 0 0 -0.0
14/06/2022
11.37
 2,198,900 12.20 12.20 11.37 0 0 -0.0
13/06/2022
12.20
 1,897,500 13.10 13.10 12.20 0 1,000 -0.0
10/06/2022
13.10
 607,900 13.33 13.40 13.10 0 0 0.0
09/06/2022
13.33
 380,900 13.40 13.48 13.23 0 0 0.0
08/06/2022
13.40
 968,300 13.08 13.58 13.08 0 0 0.0
07/06/2022
13.08
 755,400 13.15 13.18 12.77 0 0 0.0
06/06/2022
13.15
 1,099,500 13.13 13.15 12.98 0 0 0
03/06/2022
13.13
 633,800 13.23 13.28 13.00 0 0 0.0
02/06/2022
13.23
 752,700 13.33 13.45 13.10 0 0 0.0
01/06/2022
13.33
 514,600 13.48 13.63 13.28 0 0 0.0
31/05/2022
13.48
 467,200 13.68 13.70 13.38 0 0 0.0
30/05/2022
13.68
 999,300 13.50 13.73 13.48 1,000 0 0.0
27/05/2022
13.50
 2,060,600 13.18 13.53 13.10 0 0 0.3
26/05/2022
13.18
 798,500 13.25 13.33 13.10 12,200 0 0.3
25/05/2022
13.25
 1,084,900 12.82 13.25 12.82 0 1,000 -0.0
24/05/2022
12.82
 1,034,000 12.47 12.82 12.15 0 0 -0.3
23/05/2022
12.47
 877,500 13.00 13.08 12.47 0 12,200 -0.3
20/05/2022
13.00
 967,000 12.98 13.13 12.82 0 0 0.0
19/05/2022
12.98
 1,359,600 13.38 13.38 12.67 0 0 0.0
18/05/2022
13.38
 1,185,100 13.38 13.60 13.08 0 0 0.0
17/05/2022
13.38
 1,725,900 12.85 13.45 12.27 0 0 0.0
16/05/2022
12.85
 3,900,600 12.72 13.58 11.84 200 0 0.0
13/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
13/05/2022
12.72
 1,756,000 13.67 14.03 12.72 0 0 0
12/05/2022
13.67
 1,511,900 14.70 14.70 13.67 2,700 0 0.1
11/05/2022
14.70
 668,700 14.31 14.70 14.27 0 200 -0.0
10/05/2022
14.31
 1,148,900 14.53 14.53 13.60 0 0 0
09/05/2022
14.53
 1,298,700 15.13 15.13 14.08 200 2,700 -0.1
06/05/2022
15.13
 616,900 15.57 15.57 15.09 0 0 0
05/05/2022
15.57
 702,200 15.05 15.65 15.13 0 0 0
04/05/2022
15.05
 621,500 16.02 16.21 15.05 37,000 200 1.6
29/04/2022
16.02
 1,467,600 15.42 16.11 15.37 0 0 0
28/04/2022
15.42
 494,800 15.57 15.67 15.31 900 0 0.0
27/04/2022
15.57
 676,300 15.31 15.57 14.90 800 37,000 -1.5
26/04/2022
15.31
 1,082,600 14.88 15.31 13.88 2,700 0 0.1
25/04/2022
14.88
 1,173,700 15.83 15.83 14.73 17,000 900 0.7
22/04/2022
15.83
 1,051,800 15.65 16.08 14.90 1,900 800 0.0
21/04/2022
15.65
 1,573,400 15.40 15.65 14.38 3,000 2,700 0.0
20/04/2022
15.40
 659,100 15.83 15.96 15.40 100 17,000 -0.7
19/04/2022
15.83
 947,100 16.09 16.21 15.61 0 3,900 -0.2
18/04/2022
16.09
 1,632,900 16.32 16.32 15.72 1,800 5,000 -0.1
15/04/2022
16.32
 1,150,900 16.67 16.67 16.30 4,000 100 0
14/04/2022
16.67
 551,500 16.76 16.88 16.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |