Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.15
0.20
(1.25%)
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
(2026-05-13) 		0 0% 176,766,000 -12,780,411 0
15.70
16.70
16.15
2 tháng
(2026-04-13) 		-0.88 -5.22% 290,958,800 -18,487,286 0
15.70
16.83
16.15
3 tháng
(2026-03-16) 		-0.17 -1.04% 399,941,000 -16,093,557 9.9
15.45
16.83
16.15
6 tháng
(2025-12-15) 		-0.31 -1.91% 789,297,200 -24,615,257 -139.6
14.84
17.59
16.15
12 tháng
(2025-06-17) 		0.81 5.37% 2,325,906,200 -24,502,597 -141.6
14.84
22.38
16.15
24 tháng
(2024-06-24) 		1.39 9.52% 4,162,016,900 -35,709,534 -359.3
13.56
22.38
16.15
36 tháng
(2023-06-28) 		3.11 24.19% 5,427,057,100 -35,506,400 -380.8
11.20
22.38
16.15
60 tháng
(2021-07-08) 		-3.20 -16.70% 6,809,897,700 -32,473,765 -252.7
8.55
22.38
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2022
16.76
 885,500 16.47 16.86 16.17 2,500 1,800 0.0
12/04/2022
16.47
 991,400 16.76 16.99 16.47 1,900 4,000 -0.1
08/04/2022
16.76
 1,430,500 17.40 17.51 16.76 100 0 0.0
07/04/2022
17.40
 1,509,900 17.66 17.96 17.40 100 2,500 -0.1
06/04/2022
17.66
 1,998,700 17.45 18.03 17.29 13,200 1,900 0.5
05/04/2022
17.45
 1,416,000 17.81 17.81 17.45 2,000 100 0.1
04/04/2022
17.81
 1,724,400 17.84 18.18 17.73 5,100 100 0.2
01/04/2022
17.84
 2,657,300 17.53 18.05 17.42 11,100 13,200 -0.1
31/03/2022
17.53
 1,278,200 17.51 17.55 17.32 0 2,000 -0.1
30/03/2022
17.51
 3,653,000 16.73 17.51 16.69 12,400 5,100 0.3
29/03/2022
16.73
 1,060,000 16.37 16.82 16.37 0 11,100 -0.5
28/03/2022
16.37
 906,700 16.58 16.58 16.22 600 0 0.0
25/03/2022
16.58
 761,900 16.65 16.71 16.58 400 12,400 -0.5
24/03/2022
16.65
 1,065,800 16.76 16.76 16.54 1,200 0 0.1
23/03/2022
16.76
 666,500 16.80 17.03 16.69 9,800 600 0.4
22/03/2022
16.80
 859,100 16.69 16.95 16.73 35,700 400 1.6
21/03/2022
16.69
 1,304,200 16.50 16.69 16.54 200 1,200 -0.0
18/03/2022
16.50
 621,300 16.47 16.54 16.39 7,600 9,800 -0.1
17/03/2022
16.47
 560,400 16.41 16.73 16.47 1,100 700 0.0
16/03/2022
16.41
 1,020,100 16.11 16.58 16.32 0 200 -0.0
15/03/2022
16.11
 1,056,100 16.02 16.32 15.96 0 7,600 -0.3
14/03/2022
16.02
 1,675,300 16.28 16.28 16.02 500 1,100 -0.0
11/03/2022
16.28
 1,353,800 16.54 16.58 16.21 200 0 0.0
10/03/2022
16.54
 900,700 16.58 16.88 16.54 300 0 0.0
09/03/2022
16.58
 2,100,000 16.62 16.69 15.98 2,200 500 0.1
08/03/2022
16.62
 2,093,200 16.73 16.91 16.52 0 200 -0.0
07/03/2022
16.73
 1,310,200 17.06 17.06 16.73 121,100 300 5.5
04/03/2022
17.06
 963,100 17.14 17.25 16.91 2,800 2,200 0.0
03/03/2022
17.14
 2,259,100 17.06 17.14 16.54 16,100 0 0.7
02/03/2022
17.06
 4,369,400 17.51 17.51 16.43 12,600 4,700 0.4
01/03/2022
17.51
 1,554,800 17.47 17.51 17.21 3,900 14,200 -0.5
28/02/2022
17.47
 1,375,700 17.66 17.73 17.47 17,100 17,100 0.0
25/02/2022
17.66
 2,371,600 17.45 17.75 17.51 24,100 4,300 0.9
24/02/2022
17.45
 3,087,200 17.47 17.58 16.76 160,100 4,600 7.3
23/02/2022
17.47
 1,991,300 17.32 17.83 17.40 35,100 2,400 1.5
22/02/2022
17.32
 1,809,200 17.36 17.43 17.03 17,800 15,100 0.1
21/02/2022
17.36
 1,898,300 17.45 17.45 17.19 2,300 9,100 -0.3
18/02/2022
17.45
 1,499,000 17.43 17.66 17.29 6,900 10,500 -0.2
17/02/2022
17.43
 1,576,800 16.99 17.43 16.99 2,200 23,400 -1.0
16/02/2022
16.99
 2,393,300 17.21 17.21 16.91 9,100 22,100 -0.6
15/02/2022
17.21
 2,588,200 17.10 17.40 16.76 27,200 2,000 1.1
14/02/2022
17.10
 3,436,300 17.77 17.77 17.10 16,400 40,000 -1.1
11/02/2022
17.77
 1,582,500 17.73 17.99 17.60 200 0 0.0
10/02/2022
17.73
 1,854,100 17.84 17.92 17.58 174,200 19,900 7.3
09/02/2022
17.84
 2,899,700 17.88 18.25 17.77 4,300 2,500 0.1
08/02/2022
17.88
 2,461,300 17.64 17.88 17.36 3,700 5,000 -0.1
07/02/2022
17.64
 1,529,200 17.71 18.07 17.64 208,200 6,500 9.7
28/01/2022
17.71
 3,606,500 17.43 18.22 17.40 8,800 175,000 -8.0
27/01/2022
17.43
 1,798,500 17.55 17.88 17.25 2,200 2,700 -0.0
26/01/2022
17.55
 4,286,000 17.06 17.88 17.06 9,000 130,800 -5.3
25/01/2022
17.06
 1,454,600 16.43 17.06 16.39 12,200 18,300 -0.3
24/01/2022
16.43
 1,532,600 16.80 17.12 16.39 4,300 27,800 -1.1
21/01/2022
16.80
 2,323,300 16.39 17.14 16.19 2,000 200 0.1
20/01/2022
16.39
 2,766,500 16.17 16.58 15.68 1,800 0 0.1
19/01/2022
16.17
 1,046,900 16.17 16.62 16.09 1,800 13,500 -0.5
18/01/2022
16.17
 3,248,400 17.14 17.14 15.68 6,700 5,600 0.0
17/01/2022
17.14
 1,029,500 17.10 17.40 16.95 4,100 8,000 -0.2
14/01/2022
17.10
 1,318,700 17.36 17.36 16.76 7,500 10,200 -0.1
13/01/2022
17.36
 4,106,800 17.49 18.07 17.32 15,300 13,600 0.1
12/01/2022
17.49
 2,888,100 16.65 17.62 15.91 7,800 3,100 0.2
11/01/2022
16.65
 1,697,800 16.95 17.14 16.50 8,000 5,300 0.1
10/01/2022
16.95
 3,785,400 17.21 17.25 16.58 18,400 2,700 0.5

Chính sách bảo mật | Điều khoản sử dụng |