Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.90
0.25
(1.50%)
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)
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
13/11/2020
7.71
 1,097,190 7.68 7.72 7.66 3,500 0 0.1
12/11/2020
7.68
 908,760 7.65 7.72 7.62 10,460 90,570 -2.6
11/11/2020
7.65
 834,380 7.67 7.73 7.65 12,640 75,000 -2.0
10/11/2020
7.67
 1,745,460 7.55 7.98 7.67 8,240 78,190 -2.3
09/11/2020
7.55
 0 7.53 7.55 7.53 0 0 0
06/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
05/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
04/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
03/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
02/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
30/10/2020
7.53
 0 7.67 7.53 7.67 0 0 0
29/10/2020
7.67
 945,188 7.62 7.79 7.41 1,100 800 0.0
28/10/2020
7.62
 1,639,048 7.67 7.67 6.53 450 1,000 -0.0
27/10/2020
7.67
 969,133 7.76 7.76 6.64 4,000 0 0.1
26/10/2020
7.76
 1,199,940 7.84 7.86 7.62 3,300 0 0.1
23/10/2020
7.84
 1,470,198 7.76 7.88 7.74 2,100 0 0.1
22/10/2020
7.76
 349,886 7.84 7.84 7.72 0 1,000 -0.0
21/10/2020
7.84
 1,099,607 7.86 8.98 7.69 4,212 0 0.1
20/10/2020
7.86
 690,400 7.91 8.07 7.67 29,200 0 1.0
19/10/2020
7.91
 878,039 7.76 7.98 7.81 45,150 0 1.5
16/10/2020
7.76
 1,798,200 7.51 7.91 7.48 131,239 0 4.4
15/10/2020
7.51
 574,261 7.39 8.37 7.25 111,000 1,000 3.5
14/10/2020
7.39
 2,078,700 7.46 7.46 7.11 2,500 697,818 -21.7
13/10/2020
7.46
 2,044,000 7.65 7.65 7.34 2,800 311,900 -9.9
12/10/2020
7.65
 2,464,500 7.72 7.84 7.60 8,300 511,200 -16.5
09/10/2020
7.72
 1,151,915 7.72 7.79 6.55 11,388 0 0.4
08/10/2020
7.72
 3,414,269 7.84 7.86 6.95 0 81,039 -2.6
07/10/2020
7.84
 5,216,785 7.88 8.65 7.60 2 1,338,720 -44.8
06/10/2020
7.88
 4,085,332 7.11 7.91 7.11 0 26,200 -0.9
05/10/2020
7.11
 2,061,755 6.88 7.13 5.85 0 0 0
02/10/2020
6.88
 3,403,611 6.78 7.67 5.71 58 0 0.0
01/10/2020
6.78
 2,157,149 6.48 6.78 5.52 0 0 0
30/09/2020
6.48
 846,611 6.48 6.53 6.36 0 0 0
29/09/2020
6.48
 2,287,410 6.39 6.55 5.40 0 60 -0.0
28/09/2020
6.39
 1,345,184 6.20 6.39 6.20 0 0 0
25/09/2020
6.20
 1,326,769 6.03 6.20 5.99 0 0 0
24/09/2020
6.03
 1,733,246 6.03 6.90 5.96 0 0 0
23/09/2020
6.03
 2,685,712 5.87 6.10 5.87 8,700 0 0.2
22/09/2020
5.87
 648,599 5.87 5.92 5.80 0 0 0
21/09/2020
5.87
 1,260,312 5.85 6.03 4.91 0 0 0
18/09/2020
5.85
 2,411,775 5.50 5.85 5.50 0 8,700 -0.2
17/09/2020
5.50
 713,588 5.50 5.54 5.47 0 0 0
16/09/2020
5.50
 586,193 5.50 5.59 5.45 0 0 0
15/09/2020
5.50
 1,960,100 5.31 5.57 5.29 0 0 0
14/09/2020
5.31
 592,291 5.26 5.31 5.26 0 0 0
11/09/2020
5.26
 303,811 5.24 5.26 5.22 0 0 0
10/09/2020
5.24
 511,931 5.24 5.29 5.22 0 0 0
09/09/2020
5.24
 880,072 5.26 5.26 5.15 0 0 0
08/09/2020
5.26
 711,262 5.24 5.29 5.19 0 0 0
07/09/2020
5.24
 1,154,881 5.31 6.06 5.24 0 0 0
04/09/2020
5.31
 1,152,863 5.36 5.38 5.22 0 0 0
03/09/2020
5.36
 1,877,480 5.17 5.43 5.19 100 0 0.0
01/09/2020
5.17
 572,944 5.15 5.19 4.40 0 0 0
31/08/2020
5.15
 2,777,800 5.29 5.33 5.10 0 0 0
28/08/2020
5.29
 1,382,505 5.29 5.31 5.24 0 100 -0.0
27/08/2020
5.29
 1,062,067 5.19 6.01 4.47 0 0 0
26/08/2020
5.19
 1,749,787 5.10 5.31 5.10 0 0 0
25/08/2020
5.10
 4,105,763 5.01 5.17 5.03 0 0 0
24/08/2020
5.01
 1,997,809 4.96 5.03 4.21 0 0 0
21/08/2020
4.96
 927,842 4.89 4.98 4.89 0 0 0
20/08/2020
4.89
 1,394,638 4.89 4.98 4.68 0 0 0
19/08/2020
4.89
 930,177 4.89 4.93 4.16 0 0 0
18/08/2020
4.89
 1,520,983 4.82 4.96 4.68 0 0 0
17/08/2020
4.82
 480,014 4.75 4.84 4.72 0 0 0
14/08/2020
4.75
 1,288,597 4.86 4.86 4.75 0 0 0
13/08/2020
4.86
 1,569,494 4.84 4.93 4.82 0 0 0
12/08/2020
4.84
 2,908,268 4.72 5.40 4.72 0 0 0
11/08/2020
4.72
 1,816,914 4.61 5.31 4.61 0 0 0
10/08/2020
4.61
 1,232,135 4.54 4.68 4.54 0 0 0
07/08/2020
4.54
 700,448 4.56 4.68 3.88 40,000 0 0.8
06/08/2020
4.56
 1,657,359 4.47 5.15 3.84 7,000 0 0.1
05/08/2020
4.47
 772,175 4.44 4.51 4.42 0 0 0
04/08/2020
4.44
 1,205,530 4.42 4.54 3.98 0 40,000 -0.8
03/08/2020
4.42
 1,716,060 4.21 4.42 3.74 33,000 40,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |