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)
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
13/07/2021
18.74
 3,357,800 19.33 19.72 18.47 22,400 4,300 0.9
12/07/2021
19.33
 2,804,300 20.59 20.59 19.15 7,000 400 0.3
09/07/2021
20.59
 6,018,900 20.20 21.22 19.88 8,900 20,200 -0.6
08/07/2021
20.20
 3,395,700 19.57 20.31 19.49 1,000 2,000 -0.1
07/07/2021
19.57
 1,467,100 19.84 19.84 18.86 21,500 0 1.1
06/07/2021
19.84
 4,870,800 19.72 20.39 19.72 7,400 6,900 0.0
05/07/2021
19.72
 1,295,000 19.69 20.04 19.51 9,600 60,400 -1.4
02/07/2021
19.69
 1,492,800 19.29 19.96 19.29 1,100 100,100 -5.0
01/07/2021
19.29
 746,100 19.43 19.65 19.17 2,000 77,400 -3.7
30/06/2021
19.43
 429,100 19.65 19.72 19.37 34,900 9,900 1.2
29/06/2021
19.65
 1,040,100 19.63 20.00 19.61 28,100 229,200 -10.1
28/06/2021
19.63
 2,421,700 19.29 19.84 18.86 9,400 124,700 -5.7
25/06/2021
19.29
 1,049,500 19.65 19.65 19.17 28,200 249,900 -10.9
24/06/2021
19.65
 614,800 19.84 20.04 19.57 14,400 43,100 -1.4
23/06/2021
19.84
 1,426,500 19.88 20.20 19.84 1,300 6,000 -0.2
22/06/2021
19.88
 1,040,400 19.80 20.04 19.72 200 79,800 -4.0
21/06/2021
19.80
 930,900 19.80 20.24 19.80 3,100 23,600 -1.1
18/06/2021
19.80
 493,600 19.65 20.04 19.65 3,800 5,000 -0.1
17/06/2021
19.65
 743,400 19.57 19.84 18.90 2,800 17,700 -0.7
16/06/2021
19.57
 1,315,900 19.96 20.04 19.55 14,900 126,700 -5.6
15/06/2021
19.96
 1,033,400 20.35 20.35 19.96 13,700 87,400 -3.8
14/06/2021
20.35
 1,312,700 20.71 20.75 20.31 7,900 5,600 0.1
11/06/2021
20.71
 1,732,100 20.39 20.86 19.84 11,500 119,900 -5.6
10/06/2021
20.39
 1,063,900 20.63 21.22 20.04 8,300 21,300 -0.7
09/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
09/06/2021
20.63
 1,630,400 19.62 20.82 19.84 18,900 36,800 -0.9
08/06/2021
19.62
 1,083,700 20.26 20.49 19.37 25,700 26,900 -0.1
07/06/2021
20.26
 1,292,800 20.77 20.99 19.34 70,200 20,200 3.5
04/06/2021
20.77
 1,296,600 20.77 21.30 20.57 136,200 50,300 6.4
03/06/2021
20.77
 1,101,900 20.21 20.88 20.21 56,200 55,000 0.1
02/06/2021
20.21
 1,429,100 20.01 20.26 19.65 44,300 136,700 -6.6
01/06/2021
20.01
 1,593,800 19.23 20.21 19.37 70,800 25,000 3.2
31/05/2021
19.23
 1,273,300 18.05 19.28 18.10 13,000 130,100 -7.7
28/05/2021
18.05
 798,200 17.91 18.10 17.82 1,800 100,000 -6.3
27/05/2021
17.91
 1,727,700 17.68 18.24 17.82 11,600 102,800 -5.8
26/05/2021
17.68
 1,605,000 17.12 17.79 17.20 3,100 92,400 -5.6
25/05/2021
17.12
 859,100 17.12 17.12 16.98 0 62,400 -3.8
24/05/2021
17.12
 1,111,800 17.20 17.34 17.06 1,000 0 0.1
21/05/2021
17.20
 1,202,400 17.34 17.40 17.12 20,300 4,700 1.0
20/05/2021
17.34
 1,435,100 16.98 17.40 17.01 34,200 3,600 1.9
19/05/2021
16.98
 1,798,100 16.45 17.12 16.36 161,800 18,600 8.6
18/05/2021
16.45
 2,193,900 17.12 17.12 16.17 1,700 10,900 -0.5
17/05/2021
17.12
 1,108,700 17.49 17.49 17.06 0 3,400 -0.2
14/05/2021
17.49
 1,461,700 17.18 17.54 16.98 100 2,300 -0.1
13/05/2021
17.18
 1,129,600 17.29 17.37 17.18 1,600 10,500 -0.5
12/05/2021
17.29
 1,042,400 17.20 17.54 17.09 1,100 12,000 -0.7
11/05/2021
17.20
 1,352,500 16.56 17.40 16.70 22,200 1,500 1.3
10/05/2021
16.56
 731,100 16.47 16.70 16.39 9,600 18,000 -0.5
07/05/2021
16.47
 487,500 16.42 16.56 16.08 1,900 0 0.1
06/05/2021
16.42
 2,135,700 15.44 16.50 15.44 7,000 10,000 -0.2
05/05/2021
15.44
 1,127,000 15.55 15.72 15.24 100 0 0.0
04/05/2021
15.55
 614,200 15.60 15.60 14.90 400 13,900 -0.7
29/04/2021
15.60
 1,907,900 15.38 15.63 15.41 0 0 0
28/04/2021
15.38
 1,008,500 14.96 15.44 14.87 500 0 0.0
27/04/2021
14.96
 654,900 15.10 15.13 14.62 1,800 1,000 0.0
26/04/2021
15.10
 994,200 14.96 15.27 14.82 14,700 0 0.8
23/04/2021
14.96
 934,600 14.96 14.96 14.45 21,000 8,300 0.7
22/04/2021
14.96
 751,500 15.16 15.30 14.96 5,200 0 0.3
20/04/2021
15.16
 1,844,000 14.59 15.32 14.73 24,100 0 1.3
19/04/2021
14.59
 565,800 14.31 14.62 14.31 0 2,100 -0.1
16/04/2021
14.31
 367,600 14.57 14.57 14.17 200 0 0.0
15/04/2021
14.57
 708,300 14.68 14.87 14.43 500 0 0.0
14/04/2021
14.68
 746,000 14.59 14.82 14.31 100 0 0.0
13/04/2021
14.59
 659,400 14.87 14.96 14.54 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |