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)
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
24/06/2021
18.63
 614,800 18.81 19.00 18.55 14,400 43,100 -1.4
23/06/2021
18.81
 1,426,500 18.85 19.15 18.81 1,300 6,000 -0.2
22/06/2021
18.85
 1,040,400 18.78 19.00 18.70 200 79,800 -4.0
21/06/2021
18.78
 930,900 18.78 19.19 18.78 3,100 23,600 -1.1
18/06/2021
18.78
 493,600 18.63 19.00 18.63 3,800 5,000 -0.1
17/06/2021
18.63
 743,400 18.55 18.81 17.92 2,800 17,700 -0.7
16/06/2021
18.55
 1,315,900 18.93 19.00 18.53 14,900 126,700 -5.6
15/06/2021
18.93
 1,033,400 19.30 19.30 18.93 13,700 87,400 -3.8
14/06/2021
19.30
 1,312,700 19.63 19.67 19.26 7,900 5,600 0.1
11/06/2021
19.63
 1,732,100 19.33 19.78 18.81 11,500 119,900 -5.6
10/06/2021
19.33
 1,063,900 19.56 20.12 19.00 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
19.56
 1,630,400 18.60 19.74 18.81 18,900 36,800 -0.9
08/06/2021
18.60
 1,083,700 19.21 19.43 18.36 25,700 26,900 -0.1
07/06/2021
19.21
 1,292,800 19.69 19.90 18.33 70,200 20,200 3.5
04/06/2021
19.69
 1,296,600 19.69 20.20 19.51 136,200 50,300 6.4
03/06/2021
19.69
 1,101,900 19.16 19.80 19.16 56,200 55,000 0.1
02/06/2021
19.16
 1,429,100 18.97 19.21 18.63 44,300 136,700 -6.6
01/06/2021
18.97
 1,593,800 18.23 19.16 18.36 70,800 25,000 3.2
31/05/2021
18.23
 1,273,300 17.11 18.28 17.16 13,000 130,100 -7.7
28/05/2021
17.11
 798,200 16.98 17.16 16.90 1,800 100,000 -6.3
27/05/2021
16.98
 1,727,700 16.76 17.30 16.90 11,600 102,800 -5.8
26/05/2021
16.76
 1,605,000 16.23 16.87 16.31 3,100 92,400 -5.6
25/05/2021
16.23
 859,100 16.23 16.23 16.10 0 62,400 -3.8
24/05/2021
16.23
 1,111,800 16.31 16.45 16.18 1,000 0 0.1
21/05/2021
16.31
 1,202,400 16.45 16.50 16.23 20,300 4,700 1.0
20/05/2021
16.45
 1,435,100 16.10 16.50 16.13 34,200 3,600 1.9
19/05/2021
16.10
 1,798,100 15.59 16.23 15.51 161,800 18,600 8.6
18/05/2021
15.59
 2,193,900 16.23 16.23 15.33 1,700 10,900 -0.5
17/05/2021
16.23
 1,108,700 16.58 16.58 16.18 0 3,400 -0.2
14/05/2021
16.58
 1,461,700 16.29 16.63 16.10 100 2,300 -0.1
13/05/2021
16.29
 1,129,600 16.39 16.47 16.29 1,600 10,500 -0.5
12/05/2021
16.39
 1,042,400 16.31 16.63 16.21 1,100 12,000 -0.7
11/05/2021
16.31
 1,352,500 15.70 16.50 15.83 22,200 1,500 1.3
10/05/2021
15.70
 731,100 15.62 15.83 15.54 9,600 18,000 -0.5
07/05/2021
15.62
 487,500 15.57 15.70 15.25 1,900 0 0.1
06/05/2021
15.57
 2,135,700 14.64 15.65 14.64 7,000 10,000 -0.2
05/05/2021
14.64
 1,127,000 14.74 14.90 14.45 100 0 0.0
04/05/2021
14.74
 614,200 14.80 14.80 14.13 400 13,900 -0.7
29/04/2021
14.80
 1,907,900 14.58 14.82 14.61 0 0 0
28/04/2021
14.58
 1,008,500 14.18 14.64 14.10 500 0 0.0
27/04/2021
14.18
 654,900 14.32 14.34 13.86 1,800 1,000 0.0
26/04/2021
14.32
 994,200 14.18 14.48 14.05 14,700 0 0.8
23/04/2021
14.18
 934,600 14.18 14.18 13.70 21,000 8,300 0.7
22/04/2021
14.18
 751,500 14.37 14.50 14.18 5,200 0 0.3
20/04/2021
14.37
 1,844,000 13.84 14.53 13.97 24,100 0 1.3
19/04/2021
13.84
 565,800 13.57 13.86 13.57 0 2,100 -0.1
16/04/2021
13.57
 367,600 13.81 13.81 13.44 200 0 0.0
15/04/2021
13.81
 708,300 13.92 14.10 13.68 500 0 0.0
14/04/2021
13.92
 746,000 13.84 14.05 13.57 100 0 0.0
13/04/2021
13.84
 659,400 14.10 14.18 13.78 600 0 0.0
12/04/2021
14.10
 436,400 13.49 14.13 13.49 2,100 100 0.1
09/04/2021
13.49
 1,408,300 13.62 13.62 13.29 700 19,900 -1.0
08/04/2021
13.62
 1,307,400 14.18 14.18 13.31 5,800 0 0.3
07/04/2021
14.18
 621,500 14.26 14.26 14.08 2,000 100 0.1
06/04/2021
14.26
 892,000 14.18 14.77 14.13 4,800 75,900 -3.8
05/04/2021
14.18
 1,321,700 13.49 14.24 13.57 2,700 400 0.1
02/04/2021
13.49
 641,300 13.28 13.62 13.17 2,600 2,900 -0.0
01/04/2021
13.28
 992,400 12.88 13.31 12.88 2,700 4,000 -0.1
31/03/2021
12.88
 1,462,600 12.35 13.12 12.48 800 3,100 -0.1
30/03/2021
12.35
 1,177,200 11.70 12.37 11.71 0 17,100 -0.8
29/03/2021
11.70
 249,800 11.51 11.70 11.51 0 1,500 -0.1
26/03/2021
11.51
 629,900 11.47 11.66 11.18 2,900 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |