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)
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
31/07/2020
4.21
 955,484 4.14 4.28 4.05 0 0 0
30/07/2020
4.14
 1,069,882 4.09 4.21 4.09 0 0 0
29/07/2020
4.09
 1,347,306 4.35 4.35 3.98 0 0 0
28/07/2020
4.35
 1,486,515 4.14 4.40 4.14 0 0 0
27/07/2020
4.14
 3,379,143 4.51 4.51 4.09 20 0 0.0
24/07/2020
4.51
 3,266,500 4.75 4.75 4.42 400 0 0.0
23/07/2020
4.75
 1,272,000 4.79 4.84 4.68 20 0 0.0
22/07/2020
4.79
 1,765,800 4.72 4.86 4.72 0 0 0
21/07/2020
4.72
 1,561,773 4.63 4.72 4.61 0 400 -0.0
20/07/2020
4.63
 1,786,914 4.58 4.65 3.88 30 40 -0.0
17/07/2020
4.58
 960,045 4.56 5.24 4.51 2,100 0 0.0
16/07/2020
4.56
 1,977,932 4.44 4.61 4.44 0 0 0
15/07/2020
4.44
 2,018,401 4.30 4.49 4.30 0 0 0
14/07/2020
4.30
 365,700 4.30 4.33 4.28 0 0 0
13/07/2020
4.30
 608,700 4.33 4.40 4.28 100 2,000 -0.0
10/07/2020
4.33
 1,130,622 4.40 4.40 4.28 3,000 0 0.1
09/07/2020
4.40
 1,544,200 4.30 4.44 4.30 0 100 -0.0
08/07/2020
4.30
 1,859,618 4.16 4.37 4.14 70 130 -0.0
07/07/2020
4.16
 700,953 4.14 4.19 4.14 0 3,000 -0.1
06/07/2020
4.14
 725,536 4.14 4.16 4.09 90 0 0.0
03/07/2020
4.14
 440,727 4.14 4.16 4.14 200 70 0.0
02/07/2020
4.14
 1,319,895 4.14 4.16 4.09 0 0 0
01/07/2020
4.14
 504,327 4.07 4.14 4.07 10 0 0.0
30/06/2020
4.07
 505,813 4.07 4.14 4.02 4,700 0 0.1
29/06/2020
4.07
 695,034 4.12 4.12 4.02 30 0 0.0
26/06/2020
4.12
 443,600 4.16 4.16 4.09 7,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |