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)
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
15/11/2021
14.29
 1,746,800 14.27 14.53 14.21 44,800 800 1.7
12/11/2021
14.27
 988,000 14.08 14.29 13.78 92,000 6,100 3.2
11/11/2021
14.08
 1,649,900 14.12 14.16 13.67 190,500 2,700 7.0
10/11/2021
14.12
 988,300 14.16 14.19 14.03 31,100 200 0
09/11/2021
14.16
 1,364,000 14.03 14.27 14.01 9,100 800 0.3
08/11/2021
14.03
 1,539,500 14.16 14.53 13.93 25,800 32,200 -0.2
05/11/2021
14.16
 758,900 14.27 14.32 13.97 22,100 2,000 0.8
04/11/2021
14.27
 671,500 14.42 14.55 14.21 6,200 3,600 0
03/11/2021
14.42
 3,039,500 13.95 14.53 13.97 23,300 23,700 -0.0
02/11/2021
13.95
 1,442,400 13.63 13.95 13.47 23,500 139,400 -4.2
01/11/2021
13.63
 847,700 13.78 13.82 13.62 19,900 7,400 0.5
29/10/2021
13.78
 1,051,800 13.86 13.86 13.63 82,900 100 3.1
28/10/2021
13.86
 1,146,700 13.82 13.97 13.60 34,300 323,600 -10.6
27/10/2021
13.82
 1,824,500 13.71 13.84 13.52 200 2,100 -0.1
26/10/2021
13.71
 1,187,100 13.47 13.71 13.30 8,600 0 0.3
25/10/2021
13.47
 660,000 13.75 13.75 13.41 4,300 132,200 -4.6
22/10/2021
13.75
 925,900 13.75 13.88 13.58 2,100 3,000 -0.0
21/10/2021
13.75
 1,664,600 13.63 13.90 13.56 0 8,600 -0.3
20/10/2021
13.63
 1,255,700 13.56 13.78 13.36 500 2,700 -0.1
19/10/2021
13.56
 783,300 13.62 13.65 13.37 11,500 4,400 0.3
18/10/2021
13.62
 863,800 13.67 13.75 13.41 2,000 0 0.1
15/10/2021
13.67
 1,249,900 13.56 13.75 13.41 3,000 500 0.1
14/10/2021
13.56
 825,400 13.49 13.78 13.47 1,000 200 0.0
13/10/2021
13.49
 1,082,400 13.45 13.52 13.23 0 14,700 -0.5
12/10/2021
13.45
 1,387,900 13.28 13.60 13.39 0 3,000 -0.1
11/10/2021
13.28
 1,405,400 12.89 13.30 13.00 12,100 1,000 0.3
08/10/2021
12.89
 1,130,300 12.80 12.91 12.67 10,000 200 0.3
07/10/2021
12.80
 1,000,800 12.85 12.95 12.59 5,900 0 0.2
06/10/2021
12.85
 851,600 12.83 12.96 12.78 0 2,800 -0.1
05/10/2021
12.83
 1,440,200 12.39 12.83 12.44 200 19,300 -0.7
04/10/2021
12.39
 2,270,200 12.78 13.00 12.39 0 5,900 -0.2
01/10/2021
12.78
 1,665,800 13.17 13.24 12.78 636,520 636,520 0
30/09/2021
13.17
 2,048,800 13.39 13.58 13.11 2,100 200 0.1
29/09/2021
13.39
 1,640,700 13.60 13.62 13.24 16,100 0 0.6
28/09/2021
13.60
 994,900 13.60 13.78 13.45 700 0 0.0
27/09/2021
13.60
 1,536,300 14.32 14.32 13.60 0 2,100 -0.1
24/09/2021
14.32
 2,162,100 14.08 14.42 14.16 0 16,100 -0.6
23/09/2021
14.08
 3,012,400 14.45 14.45 14.06 0 700 -0.0
22/09/2021
14.45
 1,070,500 14.72 14.90 14.42 0 500 -0.0
21/09/2021
14.72
 3,518,600 14.34 14.72 14.19 4,400 0 0.2
20/09/2021
14.34
 4,016,300 13.41 14.34 13.56 700 1,200 -0.0
17/09/2021
13.41
 730,600 13.11 13.49 13.11 200 0 0.0
16/09/2021
13.11
 450,000 13.09 13.52 13.09 2,200 4,400 -0.1
15/09/2021
13.09
 574,500 13.19 13.19 13.04 13,300 700 0.4
14/09/2021
13.19
 860,700 13.37 13.37 13.17 2,400 200 0.1
13/09/2021
13.37
 867,700 13.52 13.52 13.30 15,700 2,200 0.5
10/09/2021
13.52
 727,600 13.63 13.67 13.45 4,100 0 0.1
09/09/2021
13.63
 459,800 13.62 13.63 13.49 4,200 4,000 0.0
08/09/2021
13.62
 1,361,300 13.60 13.88 13.56 5,300 3,800 0.1
07/09/2021
13.60
 1,478,100 13.34 13.77 13.37 8,700 0 0.3
06/09/2021
13.34
 1,040,400 13.43 13.49 13.23 6,300 5,700 0.0
01/09/2021
13.43
 625,300 13.50 13.50 13.37 2,300 0 0.1
31/08/2021
13.50
 917,400 13.58 13.90 13.41 1,900 4,000 -0.1
30/08/2021
13.58
 1,141,100 13.41 13.63 13.34 173,700 77,700 3.5
27/08/2021
13.41
 1,539,400 13.52 13.52 12.85 20,400 12,400 0.3
26/08/2021
13.52
 800,500 13.78 13.90 13.49 5,800 100 0.2
25/08/2021
13.78
 905,800 13.36 13.97 13.43 100 100 -0.0
24/08/2021
13.36
 1,408,500 13.41 13.63 12.95 6,400 24,600 -0.6
23/08/2021
13.41
 4,861,200 14.42 14.42 13.41 18,200 142,200 -4.5
20/08/2021
14.42
 2,610,200 15.11 15.20 14.08 2,700 200 0.1
19/08/2021
15.11
 1,031,300 15.31 15.31 15.09 74,300 6,400 2.8
18/08/2021
15.31
 2,068,000 15.52 15.53 15.27 36,900 1,400 1.5

Chính sách bảo mật | Điều khoản sử dụng |