Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.65
-0.25
(-1.32%)
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
(2025-11-05) 		0.15 0.80% 94,177,500 -271,800 -5.2
18.20
18.90
18.65
2 tháng
(2025-10-06) 		-1.65 -8.03% 292,828,000 -271,800 -5.1
18.20
20.55
18.65
3 tháng
(2025-09-08) 		-2.10 -10% 515,685,800 -255,900 -4.8
18.20
21.45
18.65
6 tháng
(2025-06-09) 		3.24 20.71% 1,525,843,300 138,060 -1.1
15.61
23.60
18.65
12 tháng
(2024-12-10) 		2.62 16.06% 2,472,962,000 -502,437 -20.0
14.30
23.60
18.65
24 tháng
(2023-12-18) 		6.27 49.68% 4,069,968,500 -12,169,043 -268.4
12.63
23.60
18.65
36 tháng
(2022-12-21) 		8.45 80.86% 5,166,747,400 -10,948,043 -242.3
9.73
23.60
18.65
60 tháng
(2020-12-31) 		9.81 107.84% 6,115,420,450 -6,120,488 -75.3
8.71
23.60
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2021
14.07
 1,040,400 14.16 14.22 13.95 6,300 5,700 0.0
01/09/2021
14.16
 625,300 14.24 14.24 14.11 2,300 0 0.1
31/08/2021
14.24
 917,400 14.32 14.66 14.15 1,900 4,000 -0.1
30/08/2021
14.32
 1,141,100 14.15 14.38 14.07 173,700 77,700 3.5
27/08/2021
14.15
 1,539,400 14.26 14.26 13.56 20,400 12,400 0.3
26/08/2021
14.26
 800,500 14.54 14.66 14.22 5,800 100 0.2
25/08/2021
14.54
 905,800 14.09 14.73 14.16 100 100 -0.0
24/08/2021
14.09
 1,408,500 14.15 14.38 13.65 6,400 24,600 -0.6
23/08/2021
14.15
 4,861,200 15.21 15.21 14.15 18,200 142,200 -4.5
20/08/2021
15.21
 2,610,200 15.93 16.03 14.85 2,700 200 0.1
19/08/2021
15.93
 1,031,300 16.15 16.15 15.91 74,300 6,400 2.8
18/08/2021
16.15
 2,068,000 16.37 16.38 16.11 36,900 1,400 1.5
17/08/2021
16.37
 1,469,900 16.42 16.64 16.31 1,600 2,000 -0.0
16/08/2021
16.42
 1,880,000 16.03 16.46 15.87 1,000 91,800 -3.7
13/08/2021
16.03
 1,376,200 16.11 16.23 15.87 2,700 27,200 -0.7
12/08/2021
16.11
 1,851,400 16.35 16.38 16.11 3,100 500 0.1
11/08/2021
16.35
 1,322,800 16.42 16.66 16.33 3,300 7,000 -0.2
10/08/2021
16.42
 1,496,400 16.50 16.70 16.40 89,000 100 3.7
09/08/2021
16.50
 1,313,300 16.38 16.56 16.17 36,400 5,700 1.3
06/08/2021
16.38
 1,293,000 16.50 16.60 16.38 53,200 1,800 2.2
05/08/2021
16.50
 2,093,700 16.25 16.58 16.11 291,700 2,100 12.1
04/08/2021
16.25
 1,199,200 16.35 16.38 16.19 71,700 4,000 2.8
03/08/2021
16.35
 1,278,600 16.40 16.50 16.23 75,700 3,000 3.0
02/08/2021
16.40
 2,011,500 16.35 16.48 16.11 947,700 1,500 39.4
30/07/2021
16.35
 1,881,100 15.93 16.38 15.95 17,000 23,500 -0.3
29/07/2021
15.93
 753,200 15.83 16.05 15.85 57,200 9,400 1.9
28/07/2021
15.83
 1,223,300 15.60 16.15 15.32 19,400 23,600 -0.2
27/07/2021
15.60
 894,300 15.15 15.72 15.25 2,100 0 0.1
26/07/2021
15.15
 1,706,700 15.80 15.80 15.01 14,900 2,800 0.5
23/07/2021
15.80
 1,449,500 16.38 16.38 15.80 4,700 200 0.2
22/07/2021
16.38
 1,200,700 16.15 16.46 15.72 35,000 1,300 1.4
21/07/2021
16.15
 737,300 16.50 16.90 16.15 3,500 2,500 0.0
20/07/2021
16.50
 3,838,200 16.40 16.50 15.32 20,300 7,700 0.5
19/07/2021
16.40
 2,165,100 17.62 17.62 16.40 20,800 200 0.9
16/07/2021
17.62
 794,000 17.64 18.00 17.58 1,500 0 0.1
15/07/2021
17.64
 2,070,800 17.45 18.07 16.70 6,500 4,000 0.1
14/07/2021
17.45
 4,387,400 18.74 18.74 17.45 32,800 12,700 0.9

Chính sách bảo mật | Điều khoản sử dụng |