Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.25
-0.45
(-3.28%)
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
(2026-08-12) 		-1.10 -7.43% 89,614,600 5,116,896 0
13.25
15.05
13.25
2 tháng
(2026-07-13) 		-1.80 -11.61% 241,745,100 -15,740,094 0
13.25
15.75
13.25
3 tháng
(2026-06-15) 		-2.55 -15.69% 426,579,200 -33,204,368 0
13.25
16.65
13.25
6 tháng
(2026-03-16) 		-2.42 -15% 838,420,100 -49,716,125 9.9
13.25
16.83
13.25
12 tháng
(2025-09-16) 		-6.26 -31.36% 1,703,976,300 -58,636,325 -147.4
13.25
19.96
13.25
24 tháng
(2024-09-23) 		-1.10 -7.43% 4,389,630,900 -67,195,602 -317.1
13.25
22.38
13.25
36 tháng
(2023-09-27) 		1.08 8.58% 5,521,045,900 -70,625,668 -412.1
11.20
22.38
13.25
60 tháng
(2021-10-07) 		0.90 7.06% 7,138,424,700 -67,777,333 -323.2
8.55
22.38
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
15.52
 1,469,900 15.57 15.78 15.46 1,600 2,000 -0.0
16/08/2021
15.57
 1,880,000 15.20 15.61 15.05 1,000 91,800 -3.7
13/08/2021
15.20
 1,376,200 15.27 15.39 15.05 2,700 27,200 -0.7
12/08/2021
15.27
 1,851,400 15.50 15.53 15.27 3,100 500 0.1
11/08/2021
15.50
 1,322,800 15.57 15.80 15.48 3,300 7,000 -0.2
10/08/2021
15.57
 1,496,400 15.65 15.83 15.55 89,000 100 3.7
09/08/2021
15.65
 1,313,300 15.53 15.70 15.33 36,400 5,700 1.3
06/08/2021
15.53
 1,293,000 15.65 15.74 15.53 53,200 1,800 2.2
05/08/2021
15.65
 2,093,700 15.40 15.72 15.27 291,700 2,100 12.1
04/08/2021
15.40
 1,199,200 15.50 15.53 15.35 71,700 4,000 2.8
03/08/2021
15.50
 1,278,600 15.55 15.65 15.39 75,700 3,000 3.0
02/08/2021
15.55
 2,011,500 15.50 15.63 15.27 947,700 1,500 39.4
30/07/2021
15.50
 1,881,100 15.11 15.53 15.13 17,000 23,500 -0.3
29/07/2021
15.11
 753,200 15.01 15.22 15.03 57,200 9,400 1.9
28/07/2021
15.01
 1,223,300 14.79 15.31 14.53 19,400 23,600 -0.2
27/07/2021
14.79
 894,300 14.36 14.90 14.45 2,100 0 0.1
26/07/2021
14.36
 1,706,700 14.98 14.98 14.23 14,900 2,800 0.5
23/07/2021
14.98
 1,449,500 15.53 15.53 14.98 4,700 200 0.2
22/07/2021
15.53
 1,200,700 15.31 15.61 14.90 35,000 1,300 1.4
21/07/2021
15.31
 737,300 15.65 16.02 15.31 3,500 2,500 0.0
20/07/2021
15.65
 3,838,200 15.55 15.65 14.53 20,300 7,700 0.5
19/07/2021
15.55
 2,165,100 16.71 16.71 15.55 20,800 200 0.9
16/07/2021
16.71
 794,000 16.73 17.06 16.67 1,500 0 0.1
15/07/2021
16.73
 2,070,800 16.54 17.14 15.83 6,500 4,000 0.1
14/07/2021
16.54
 4,387,400 17.77 17.77 16.54 32,800 12,700 0.9
13/07/2021
17.77
 3,357,800 18.33 18.70 17.51 22,400 4,300 0.9
12/07/2021
18.33
 2,804,300 19.52 19.52 18.16 7,000 400 0.3
09/07/2021
19.52
 6,018,900 19.15 20.12 18.85 8,900 20,200 -0.6
08/07/2021
19.15
 3,395,700 18.55 19.26 18.48 1,000 2,000 -0.1
07/07/2021
18.55
 1,467,100 18.81 18.81 17.88 21,500 0 1.1
06/07/2021
18.81
 4,870,800 18.70 19.33 18.70 7,400 6,900 0.0
05/07/2021
18.70
 1,295,000 18.66 19.00 18.50 9,600 60,400 -1.4
02/07/2021
18.66
 1,492,800 18.29 18.93 18.29 1,100 100,100 -5.0
01/07/2021
18.29
 746,100 18.42 18.63 18.18 2,000 77,400 -3.7
30/06/2021
18.42
 429,100 18.63 18.70 18.37 34,900 9,900 1.2
29/06/2021
18.63
 1,040,100 18.61 18.96 18.59 28,100 229,200 -10.1
28/06/2021
18.61
 2,421,700 18.29 18.81 17.88 9,400 124,700 -5.7
25/06/2021
18.29
 1,049,500 18.63 18.63 18.18 28,200 249,900 -10.9

Chính sách bảo mật | Điều khoản sử dụng |