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)
25/03/2021
11.47
 949,400 11.66 11.68 11.44 8,100 500 0.3
24/03/2021
11.66
 743,900 11.84 11.84 11.60 0 1,300 -0.1
23/03/2021
11.84
 609,600 12.01 12.03 11.44 400 300 0.0
22/03/2021
12.01
 712,000 12.16 12.27 12.00 2,400 1,500 0.0
19/03/2021
12.16
 657,700 12.17 12.19 12.13 1,700 500 0.1
18/03/2021
12.17
 547,600 12.24 12.37 12.00 0 120,500 -5.5
17/03/2021
12.24
 1,321,300 11.58 12.37 11.58 0 16,100 -0.7
16/03/2021
11.58
 323,100 11.63 11.71 11.55 1,600 1,000 0.0
15/03/2021
11.63
 496,100 11.56 11.71 11.60 27,000 0 1.2
12/03/2021
11.56
 445,400 11.51 11.71 11.54 3,000 0 0.1
11/03/2021
11.51
 338,700 11.43 11.66 11.50 700 1,500 -0.0
10/03/2021
11.43
 319,900 11.44 11.46 11.39 800 400 0.0
09/03/2021
11.44
 321,700 11.48 11.52 11.36 500 500 0
08/03/2021
11.48
 486,000 11.52 11.68 11.44 0 39,900 -1.7
05/03/2021
11.52
 509,000 11.18 11.58 10.86 0 800 -0.0
04/03/2021
11.18
 1,035,500 11.50 11.51 11.10 164,000 500 7.0
03/03/2021
11.50
 687,500 11.60 11.60 11.46 144,600 0 6.3
02/03/2021
11.60
 1,116,000 11.30 11.87 11.34 156,200 0 6.8
01/03/2021
11.30
 991,400 10.56 11.30 10.88 32,200 600 1.3
26/02/2021
10.56
 1,099,700 10.23 10.59 10.11 133,500 0 5.2
25/02/2021
10.23
 975,600 9.95 10.24 9.95 130,000 10,200 4.6
24/02/2021
9.95
 903,200 9.90 10.07 9.91 120,000 18,000 3.8
23/02/2021
9.90
 1,401,200 10.03 10.09 9.34 100 0 0.0
22/02/2021
10.03
 1,128,900 10.01 10.09 9.95 132,400 21,600 4.2
19/02/2021
10.01
 531,800 9.97 10.11 9.79 136,300 200 5.1
18/02/2021
9.97
 787,100 10.05 10.05 9.79 125,900 0 4.7
17/02/2021
10.05
 1,141,900 9.58 10.06 9.55 8,800 63,200 -2.0
09/02/2021
9.58
 1,091,900 9.26 9.58 9.15 120,200 0 4.3
08/02/2021
9.26
 1,354,400 9.42 9.69 9.07 120,500 19,300 3.6
05/02/2021
9.42
 1,534,500 8.99 9.45 8.99 123,500 4,800 4.1
04/02/2021
8.99
 314,600 9.02 9.05 8.86 122,700 200 4.1
03/02/2021
9.02
 541,300 8.50 9.02 8.52 157,600 0 5.2
02/02/2021
8.50
 387,700 8.26 8.52 8.25 5,500 0 0.2
01/02/2021
8.26
 284,300 8.41 8.52 8.17 13,100 7,600 0.2
29/01/2021
8.41
 457,900 8.29 8.52 7.77 65,700 0 2.0
28/01/2021
8.29
 1,079,800 8.90 8.90 8.29 137,500 3,100 4.2
27/01/2021
8.90
 842,600 8.81 9.02 8.73 446,100 10,000 14.6
26/01/2021
8.81
 500,000 9.09 9.09 8.78 133,900 10,000 4.2
25/01/2021
9.09
 411,700 9.09 9.10 8.99 136,700 0 4.7
22/01/2021
9.09
 646,900 9.07 9.13 9.05 132,900 0 4.5
21/01/2021
9.07
 606,100 8.77 9.07 8.78 103,200 1,000 3.5
20/01/2021
8.77
 850,500 8.78 8.91 8.18 13,000 0 0.4
19/01/2021
8.78
 1,032,900 9.39 9.39 8.74 136,100 124,900 0.4
18/01/2021
9.39
 661,800 9.49 9.53 9.39 7,900 3,600 0.2
15/01/2021
9.49
 824,200 9.37 9.57 9.45 200 600 -0.0
14/01/2021
9.37
 818,400 9.23 9.45 9.25 100 6,100 -0.2
13/01/2021
9.23
 1,052,400 9.17 9.37 9.22 5,600 0 0.2
12/01/2021
9.17
 605,200 9.17 9.29 9.07 12,700 600 0.4
11/01/2021
9.17
 1,011,300 9.25 9.31 9.15 4,200 7,900 -0.1
08/01/2021
9.25
 1,291,700 9.31 9.45 9.25 9,600 300 0.3
07/01/2021
9.31
 1,036,700 9.41 9.41 9.21 3,900 800 0.1
06/01/2021
9.41
 711,000 9.39 9.78 9.39 5,100 5,200 -0.0
05/01/2021
9.39
 2,145,100 8.78 9.39 8.78 205,700 0 7.2
04/01/2021
8.78
 946,800 8.62 8.83 8.70 900 1,500 -0.0
31/12/2020
8.62
 1,390,750 8.78 8.81 8.62 500 1,280 -0.0
30/12/2020
8.78
 860,320 8.75 8.91 8.75 0 1,000 0
29/12/2020
8.75
 360,210 8.71 8.75 8.67 270 0 0.0
28/12/2020
8.71
 871,930 8.73 8.89 8.63 2,500 700 0.1
25/12/2020
8.73
 446,980 8.54 8.75 8.49 0 8,690 -0.3
24/12/2020
8.54
 789,260 8.71 8.78 8.46 0 1,250 -0.0
23/12/2020
8.71
 845,870 8.90 8.90 8.71 3,310 0 0.1
22/12/2020
8.90
 678,900 8.98 8.98 8.82 2,100 1,810 0.0
21/12/2020
8.98
 639,870 8.83 9.05 8.83 4,890 1,200 0.1
18/12/2020
8.83
 585,030 8.73 8.89 8.69 1,280 3,140 -0.1
17/12/2020
8.73
 2,055,240 8.62 8.91 8.52 0 2,600 -0.1
16/12/2020
8.62
 794,690 8.50 8.65 8.49 20 3,000 -0.1
15/12/2020
8.50
 720,170 8.48 8.73 8.44 8,010 8,280 -0.0
14/12/2020
8.48
 778,310 8.54 8.62 8.48 1,800 3,690 -0.1
11/12/2020
8.54
 968,860 8.44 8.65 8.36 5,130 3,000 0.1
10/12/2020
8.44
 789,190 8.57 8.62 8.40 3,890 7,830 -0.1
09/12/2020
8.57
 821,210 8.67 8.74 8.57 1,300 70,600 -2.0
08/12/2020
8.67
 897,840 8.54 8.87 8.50 0 3,750 -0.1
07/12/2020
8.54
 734,790 8.67 8.73 8.49 4,130 0 0.1
04/12/2020
8.67
 1,539,490 8.62 8.78 8.26 8,430 4,180 0.1
03/12/2020
8.62
 1,280,960 8.40 8.98 8.62 8,610 3,430 0.2
02/12/2020
8.40
 1,697,450 7.85 8.40 7.98 10,600 0 0.3
01/12/2020
7.85
 3,254,230 7.34 7.85 7.24 1,500 20 0.0
30/11/2020
7.34
 313,150 7.45 7.45 7.34 100 0 0.0
27/11/2020
7.45
 356,110 7.45 7.45 7.41 50 0 0.0
26/11/2020
7.45
 518,170 7.45 7.45 7.36 2,000 0 0.1
25/11/2020
7.45
 497,760 7.44 7.45 7.40 880 4,900 -0.1
24/11/2020
7.44
 601,450 7.44 7.45 7.32 300 0 0.0
23/11/2020
7.44
 493,780 7.50 7.50 7.32 3,910 4,750 -0.0
20/11/2020
7.50
 422,520 7.53 7.56 7.48 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
7.53
 1,224,460 7.31 7.64 7.48 3,870 4,180 -0.0
18/11/2020
7.31
 963,360 7.30 7.31 7.23 2,500 10,550 -0.3
17/11/2020
7.30
 1,185,510 7.28 7.32 7.27 9,700 50 0.3
16/11/2020
7.28
 866,930 7.31 7.33 7.24 51,400 10 1.7
13/11/2020
7.31
 1,097,190 7.28 7.32 7.26 3,500 0 0.1
12/11/2020
7.28
 908,760 7.25 7.32 7.23 10,460 90,570 -2.6
11/11/2020
7.25
 834,380 7.27 7.33 7.25 12,640 75,000 -2.0
10/11/2020
7.27
 1,745,460 7.16 7.56 7.27 8,240 78,190 -2.3
09/11/2020
7.16
 0 7.14 7.16 7.14 0 0 0
06/11/2020
7.14
 0 7.14 7.14 7.14 0 0 0
05/11/2020
7.14
 0 7.14 7.14 7.14 0 0 0
04/11/2020
7.14
 0 7.14 7.14 7.14 0 0 0
03/11/2020
7.14
 0 7.14 7.14 7.14 0 0 0
02/11/2020
7.14
 0 7.14 7.14 7.14 0 0 0
30/10/2020
7.14
 0 7.27 7.14 7.27 0 0 0
29/10/2020
7.27
 945,188 7.23 7.38 7.03 1,100 800 0.0

Chính sách bảo mật | Điều khoản sử dụng |