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)
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
07/01/2022
17.21
 2,216,300 17.40 17.51 17.19 8,200 1,200 0.3
06/01/2022
17.40
 4,190,200 17.68 18.03 17.25 61,500 13,100 2.2
05/01/2022
17.68
 1,966,300 17.75 18.20 17.45 9,300 2,100 0.3
04/01/2022
17.75
 2,311,300 17.62 17.90 17.60 22,900 58,800 -1.7
31/12/2021
17.62
 9,613,200 16.48 17.62 16.50 31,100 32,900 -0.1
30/12/2021
16.48
 1,449,500 16.43 16.76 16.43 0 2,600 -0.1
29/12/2021
16.43
 3,329,500 15.98 16.76 16.11 3,200 1,500 0.1
28/12/2021
15.98
 1,460,700 16.09 16.39 15.76 2,800 17,200 -0.6
27/12/2021
16.09
 994,900 16.26 16.39 15.46 32,000 5,000 1.2
24/12/2021
16.26
 1,615,800 15.72 16.39 15.50 0 0 0
23/12/2021
15.72
 3,019,300 16.21 16.21 15.18 6,200 4,400 0.1
22/12/2021
16.21
 3,397,500 16.43 16.47 15.50 1,900 5,600 -0.2
21/12/2021
16.43
 1,968,700 16.95 16.95 16.43 5,800 18,500 -0.6
20/12/2021
16.95
 4,092,500 16.34 16.95 16.17 2,600 2,900 -0.0
17/12/2021
16.34
 1,372,500 16.39 16.62 16.24 3,000 4,400 -0.1
16/12/2021
16.39
 2,489,100 16.28 16.73 16.35 9,800 4,000 0.3
15/12/2021
16.28
 2,510,900 15.94 16.35 15.85 13,000 9,100 0.2
14/12/2021
15.94
 1,307,500 16.02 16.21 15.76 3,400 100 0.1
13/12/2021
16.02
 2,224,200 16.02 16.21 15.74 7,300 200 0.3
10/12/2021
16.02
 2,176,400 15.83 16.22 15.93 8,400 17,100 -0.4
09/12/2021
15.83
 1,473,500 15.57 15.83 15.57 0 53,800 -2.3
08/12/2021
15.57
 1,414,900 15.26 16.00 15.18 4,800 7,000 -0.1
07/12/2021
15.26
 1,216,700 15.13 15.46 15.09 13,200 0 0.5
06/12/2021
15.13
 3,609,200 15.80 15.94 14.70 2,800 5,200 -0.1
03/12/2021
15.80
 3,128,900 15.98 16.54 15.80 8,800 9,800 -0.0
02/12/2021
15.98
 2,183,800 16.02 16.43 15.91 41,400 800 1.8
01/12/2021
16.02
 3,546,200 15.72 16.02 15.40 14,000 7,000 0.3
30/11/2021
15.72
 5,081,000 16.26 16.63 15.13 17,500 2,200 0.7
29/11/2021
16.26
 3,624,500 16.76 16.76 16.02 12,900 38,700 -1.0
26/11/2021
16.76
 4,182,200 16.63 17.25 16.43 9,000 15,300 -0.3
25/11/2021
16.63
 3,340,800 16.69 17.03 16.39 17,700 109,100 -4.1
24/11/2021
16.69
 8,199,200 15.61 16.69 15.46 24,300 196,800 -7.7
23/11/2021
15.61
 2,721,900 15.53 15.72 15.13 0 7,700 -0.3
22/11/2021
15.53
 8,375,900 14.53 15.53 14.75 4,400 30,200 -1.1
19/11/2021
14.53
 5,956,800 14.08 14.72 14.03 0 27,400 -1.1
18/11/2021
14.08
 1,255,200 14.29 14.29 14.03 800 0 0.0
17/11/2021
14.29
 1,411,100 14.18 14.34 14.08 4,300 5,300 -0.0
16/11/2021
14.18
 1,692,400 14.29 14.45 14.10 62,600 1,300 2.3

Chính sách bảo mật | Điều khoản sử dụng |