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)
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
12/04/2021
14.87
 436,400 14.23 14.90 14.23 2,100 100 0.1
09/04/2021
14.23
 1,408,300 14.37 14.37 14.02 700 19,900 -1.0
08/04/2021
14.37
 1,307,400 14.96 14.96 14.03 5,800 0 0.3
07/04/2021
14.96
 621,500 15.04 15.04 14.85 2,000 100 0.1
06/04/2021
15.04
 892,000 14.96 15.58 14.90 4,800 75,900 -3.8
05/04/2021
14.96
 1,321,700 14.23 15.02 14.31 2,700 400 0.1
02/04/2021
14.23
 641,300 14.00 14.37 13.89 2,600 2,900 -0.0
01/04/2021
14.00
 992,400 13.58 14.03 13.58 2,700 4,000 -0.1
31/03/2021
13.58
 1,462,600 13.02 13.84 13.16 800 3,100 -0.1
30/03/2021
13.02
 1,177,200 12.33 13.05 12.35 0 17,100 -0.8
29/03/2021
12.33
 249,800 12.14 12.33 12.14 0 1,500 -0.1
26/03/2021
12.14
 629,900 12.10 12.29 11.79 2,900 300 0.1
25/03/2021
12.10
 949,400 12.29 12.32 12.07 8,100 500 0.3
24/03/2021
12.29
 743,900 12.49 12.49 12.24 0 1,300 -0.1
23/03/2021
12.49
 609,600 12.67 12.69 12.07 400 300 0.0
22/03/2021
12.67
 712,000 12.83 12.94 12.66 2,400 1,500 0.0
19/03/2021
12.83
 657,700 12.84 12.85 12.80 1,700 500 0.1
18/03/2021
12.84
 547,600 12.91 13.05 12.66 0 120,500 -5.5
17/03/2021
12.91
 1,321,300 12.21 13.05 12.21 0 16,100 -0.7
16/03/2021
12.21
 323,100 12.26 12.35 12.18 1,600 1,000 0.0
15/03/2021
12.26
 496,100 12.19 12.35 12.24 27,000 0 1.2
12/03/2021
12.19
 445,400 12.14 12.35 12.17 3,000 0 0.1
11/03/2021
12.14
 338,700 12.05 12.29 12.12 700 1,500 -0.0
10/03/2021
12.05
 319,900 12.07 12.08 12.01 800 400 0.0
09/03/2021
12.07
 321,700 12.11 12.15 11.98 500 500 0
08/03/2021
12.11
 486,000 12.15 12.32 12.07 0 39,900 -1.7
05/03/2021
12.15
 509,000 11.79 12.21 11.45 0 800 -0.0
04/03/2021
11.79
 1,035,500 12.12 12.14 11.70 164,000 500 7.0
03/03/2021
12.12
 687,500 12.24 12.24 12.08 144,600 0 6.3
02/03/2021
12.24
 1,116,000 11.91 12.52 11.96 156,200 0 6.8
01/03/2021
11.91
 991,400 11.14 11.91 11.48 32,200 600 1.3
26/02/2021
11.14
 1,099,700 10.79 11.17 10.67 133,500 0 5.2
25/02/2021
10.79
 975,600 10.50 10.81 10.50 130,000 10,200 4.6
24/02/2021
10.50
 903,200 10.44 10.62 10.45 120,000 18,000 3.8
23/02/2021
10.44
 1,401,200 10.58 10.64 9.85 100 0 0.0
22/02/2021
10.58
 1,128,900 10.55 10.64 10.50 132,400 21,600 4.2
19/02/2021
10.55
 531,800 10.51 10.67 10.33 136,300 200 5.1

Chính sách bảo mật | Điều khoản sử dụng |