Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.90
0
(0%)
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
(2026-02-11) 		-0.30 -1.77% 115,635,000 -1,935,400 -34.3
15.65
17.40
16.90
2 tháng
(2026-01-12) 		-1.90 -10.24% 271,216,900 -10,819,000 -188.6
15.65
18.55
16.90
3 tháng
(2025-12-15) 		-0.50 -2.92% 384,873,800 -10,433,700 -181.8
15.65
18.55
16.90
6 tháng
(2025-09-15) 		-4.80 -22.38% 872,274,500 -10,823,900 -189.5
15.65
21.45
16.90
12 tháng
(2025-03-18) 		-0.56 -3.27% 2,336,391,500 -10,519,349 -187.6
14.30
23.60
16.90
24 tháng
(2024-03-25) 		-0.12 -0.74% 4,120,378,900 -21,560,821 -400.9
14.30
23.60
16.90
36 tháng
(2023-03-29) 		4.87 41.34% 5,372,397,400 -21,513,543 -427.1
11.35
23.60
16.90
60 tháng
(2021-04-08) 		2.28 15.87% 6,480,912,200 -19,650,008 -364.2
9.02
23.60
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |