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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |