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)
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
18/02/2021
10.51
 787,100 10.59 10.59 10.33 125,900 0 4.7
17/02/2021
10.59
 1,141,900 10.10 10.61 10.08 8,800 63,200 -2.0
09/02/2021
10.10
 1,091,900 9.77 10.10 9.65 120,200 0 4.3
08/02/2021
9.77
 1,354,400 9.94 10.22 9.57 120,500 19,300 3.6
05/02/2021
9.94
 1,534,500 9.49 9.96 9.49 123,500 4,800 4.1
04/02/2021
9.49
 314,600 9.51 9.54 9.35 122,700 200 4.1
03/02/2021
9.51
 541,300 8.97 9.51 8.98 157,600 0 5.2
02/02/2021
8.97
 387,700 8.71 8.98 8.70 5,500 0 0.2
01/02/2021
8.71
 284,300 8.87 8.98 8.62 13,100 7,600 0.2
29/01/2021
8.87
 457,900 8.74 8.98 8.20 65,700 0 2.0
28/01/2021
8.74
 1,079,800 9.39 9.39 8.74 137,500 3,100 4.2
27/01/2021
9.39
 842,600 9.29 9.51 9.21 446,100 10,000 14.6
26/01/2021
9.29
 500,000 9.58 9.58 9.26 133,900 10,000 4.2
25/01/2021
9.58
 411,700 9.58 9.60 9.49 136,700 0 4.7
22/01/2021
9.58
 646,900 9.57 9.63 9.54 132,900 0 4.5
21/01/2021
9.57
 606,100 9.25 9.57 9.26 103,200 1,000 3.5
20/01/2021
9.25
 850,500 9.26 9.40 8.63 13,000 0 0.4
19/01/2021
9.26
 1,032,900 9.91 9.91 9.22 136,100 124,900 0.4
18/01/2021
9.91
 661,800 10.01 10.05 9.91 7,900 3,600 0.2
15/01/2021
10.01
 824,200 9.88 10.09 9.96 200 600 -0.0
14/01/2021
9.88
 818,400 9.74 9.96 9.75 100 6,100 -0.2
13/01/2021
9.74
 1,052,400 9.67 9.88 9.72 5,600 0 0.2
12/01/2021
9.67
 605,200 9.67 9.80 9.57 12,700 600 0.4
11/01/2021
9.67
 1,011,300 9.75 9.82 9.65 4,200 7,900 -0.1
08/01/2021
9.75
 1,291,700 9.82 9.96 9.75 9,600 300 0.3
07/01/2021
9.82
 1,036,700 9.92 9.92 9.71 3,900 800 0.1
06/01/2021
9.92
 711,000 9.91 10.31 9.91 5,100 5,200 -0.0
05/01/2021
9.91
 2,145,100 9.26 9.91 9.26 205,700 0 7.2
04/01/2021
9.26
 946,800 9.09 9.32 9.18 900 1,500 -0.0
31/12/2020
9.09
 1,390,750 9.26 9.29 9.09 500 1,280 -0.0
30/12/2020
9.26
 860,320 9.23 9.40 9.23 0 1,000 0
29/12/2020
9.23
 360,210 9.19 9.23 9.15 270 0 0.0
28/12/2020
9.19
 871,930 9.21 9.37 9.11 2,500 700 0.1
25/12/2020
9.21
 446,980 9.01 9.23 8.95 0 8,690 -0.3
24/12/2020
9.01
 789,260 9.19 9.26 8.92 0 1,250 -0.0
23/12/2020
9.19
 845,870 9.39 9.39 9.19 3,310 0 0.1
22/12/2020
9.39
 678,900 9.47 9.47 9.30 2,100 1,810 0.0
21/12/2020
9.47
 639,870 9.32 9.54 9.32 4,890 1,200 0.1
18/12/2020
9.32
 585,030 9.21 9.37 9.16 1,280 3,140 -0.1
17/12/2020
9.21
 2,055,240 9.09 9.40 8.98 0 2,600 -0.1
16/12/2020
9.09
 794,690 8.97 9.12 8.95 20 3,000 -0.1
15/12/2020
8.97
 720,170 8.94 9.21 8.90 8,010 8,280 -0.0
14/12/2020
8.94
 778,310 9.01 9.09 8.94 1,800 3,690 -0.1
11/12/2020
9.01
 968,860 8.90 9.12 8.81 5,130 3,000 0.1
10/12/2020
8.90
 789,190 9.04 9.09 8.85 3,890 7,830 -0.1
09/12/2020
9.04
 821,210 9.15 9.22 9.04 1,300 70,600 -2.0
08/12/2020
9.15
 897,840 9.01 9.36 8.97 0 3,750 -0.1
07/12/2020
9.01
 734,790 9.15 9.21 8.95 4,130 0 0.1
04/12/2020
9.15
 1,539,490 9.09 9.26 8.71 8,430 4,180 0.1
03/12/2020
9.09
 1,280,960 8.85 9.47 9.09 8,610 3,430 0.2
02/12/2020
8.85
 1,697,450 8.28 8.85 8.42 10,600 0 0.3
01/12/2020
8.28
 3,254,230 7.75 8.28 7.63 1,500 20 0.0
30/11/2020
7.75
 313,150 7.86 7.86 7.75 100 0 0.0
27/11/2020
7.86
 356,110 7.86 7.86 7.82 50 0 0.0
26/11/2020
7.86
 518,170 7.86 7.86 7.76 2,000 0 0.1
25/11/2020
7.86
 497,760 7.84 7.86 7.80 880 4,900 -0.1
24/11/2020
7.84
 601,450 7.84 7.86 7.72 300 0 0.0
23/11/2020
7.84
 493,780 7.91 7.91 7.72 3,910 4,750 -0.0
20/11/2020
7.91
 422,520 7.94 7.97 7.89 56,800 6,380 1.4
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/11/2020
7.94
 1,224,460 7.71 8.05 7.89 3,870 4,180 -0.0
18/11/2020
7.71
 963,360 7.69 7.71 7.62 2,500 10,550 -0.3
17/11/2020
7.69
 1,185,510 7.68 7.72 7.67 9,700 50 0.3
16/11/2020
7.68
 866,930 7.71 7.73 7.64 51,400 10 1.7

Chính sách bảo mật | Điều khoản sử dụng |