Ngân hàng TMCP Quốc tế Việt Nam (vib)

14.40
0
(0%)
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
(2026-06-29) 		-2.40 -14.50% 189,906,600 -23,506,390 0
14.15
16.65
14.40
2 tháng
(2026-05-29) 		-1.95 -12.11% 361,825,600 -40,602,772 0
14.15
16.65
14.40
3 tháng
(2026-04-29) 		-2.15 -13.19% 494,580,700 -47,500,982 0
14.15
16.70
14.40
6 tháng
(2026-01-29) 		-2.44 -14.72% 852,461,800 -54,383,548 -96.7
14.15
16.88
14.40
12 tháng
(2025-08-04) 		-4.20 -22.87% 2,165,994,000 -56,729,488 -136.9
14.15
22.38
14.40
24 tháng
(2024-08-07) 		0.03 0.22% 4,331,234,600 -67,572,225 -352.6
13.56
22.38
14.40
36 tháng
(2023-08-14) 		0.79 5.91% 5,552,464,700 -69,239,691 -413.4
11.20
22.38
14.40
60 tháng
(2021-08-23) 		0.74 5.51% 7,029,766,400 -66,345,256 -323.8
8.55
22.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
7.23
 1,639,048 7.27 7.27 6.19 450 1,000 -0.0
27/10/2020
7.27
 969,133 7.36 7.36 6.30 4,000 0 0.1
26/10/2020
7.36
 1,199,940 7.43 7.45 7.23 3,300 0 0.1
23/10/2020
7.43
 1,470,198 7.36 7.47 7.34 2,100 0 0.1
22/10/2020
7.36
 349,886 7.43 7.43 7.32 0 1,000 -0.0
21/10/2020
7.43
 1,099,607 7.45 8.52 7.30 4,212 0 0.1
20/10/2020
7.45
 690,400 7.50 7.65 7.27 29,200 0 1.0
19/10/2020
7.50
 878,039 7.36 7.56 7.41 45,150 0 1.5
16/10/2020
7.36
 1,798,200 7.12 7.50 7.10 131,239 0 4.4
15/10/2020
7.12
 574,261 7.01 7.94 6.87 111,000 1,000 3.5
14/10/2020
7.01
 2,078,700 7.07 7.07 6.74 2,500 697,818 -21.7
13/10/2020
7.07
 2,044,000 7.25 7.25 6.96 2,800 311,900 -9.9
12/10/2020
7.25
 2,464,500 7.32 7.43 7.21 8,300 511,200 -16.5
09/10/2020
7.32
 1,151,915 7.32 7.38 6.21 11,388 0 0.4
08/10/2020
7.32
 3,414,269 7.43 7.45 6.59 0 81,039 -2.6
07/10/2020
7.43
 5,216,785 7.47 8.20 7.21 2 1,338,720 -44.8
06/10/2020
7.47
 4,085,332 6.74 7.50 6.74 0 26,200 -0.9
05/10/2020
6.74
 2,061,755 6.52 6.76 5.54 0 0 0
02/10/2020
6.52
 3,403,611 6.43 7.27 5.41 58 0 0.0
01/10/2020
6.43
 2,157,149 6.14 6.43 5.23 0 0 0
30/09/2020
6.14
 846,611 6.14 6.19 6.03 0 0 0
29/09/2020
6.14
 2,287,410 6.05 6.21 5.12 0 60 -0.0
28/09/2020
6.05
 1,345,184 5.88 6.05 5.88 0 0 0
25/09/2020
5.88
 1,326,769 5.72 5.88 5.68 0 0 0
24/09/2020
5.72
 1,733,246 5.72 6.54 5.65 0 0 0
23/09/2020
5.72
 2,685,712 5.57 5.79 5.57 8,700 0 0.2
22/09/2020
5.57
 648,599 5.57 5.61 5.50 0 0 0
21/09/2020
5.57
 1,260,312 5.54 5.72 4.66 0 0 0
18/09/2020
5.54
 2,411,775 5.21 5.54 5.21 0 8,700 -0.2
17/09/2020
5.21
 713,588 5.21 5.26 5.19 0 0 0
16/09/2020
5.21
 586,193 5.21 5.30 5.17 0 0 0
15/09/2020
5.21
 1,960,100 5.03 5.28 5.01 0 0 0
14/09/2020
5.03
 592,291 4.99 5.03 4.99 0 0 0
11/09/2020
4.99
 303,811 4.97 4.99 4.95 0 0 0
10/09/2020
4.97
 511,931 4.97 5.01 4.95 0 0 0
09/09/2020
4.97
 880,072 4.99 4.99 4.88 0 0 0
08/09/2020
4.99
 711,262 4.97 5.01 4.92 0 0 0
07/09/2020
4.97
 1,154,881 5.03 5.74 4.97 0 0 0
04/09/2020
5.03
 1,152,863 5.08 5.10 4.95 0 0 0
03/09/2020
5.08
 1,877,480 4.90 5.14 4.92 100 0 0.0
01/09/2020
4.90
 572,944 4.88 4.92 4.17 0 0 0
31/08/2020
4.88
 2,777,800 5.01 5.06 4.83 0 0 0
28/08/2020
5.01
 1,382,505 5.01 5.03 4.97 0 100 -0.0
27/08/2020
5.01
 1,062,067 4.92 5.70 4.24 0 0 0
26/08/2020
4.92
 1,749,787 4.83 5.03 4.83 0 0 0
25/08/2020
4.83
 4,105,763 4.75 4.90 4.77 0 0 0
24/08/2020
4.75
 1,997,809 4.70 4.77 3.99 0 0 0
21/08/2020
4.70
 927,842 4.63 4.72 4.63 0 0 0
20/08/2020
4.63
 1,394,638 4.63 4.72 4.44 0 0 0
19/08/2020
4.63
 930,177 4.63 4.68 3.95 0 0 0
18/08/2020
4.63
 1,520,983 4.57 4.70 4.44 0 0 0
17/08/2020
4.57
 480,014 4.50 4.59 4.48 0 0 0
14/08/2020
4.50
 1,288,597 4.61 4.61 4.50 0 0 0
13/08/2020
4.61
 1,569,494 4.59 4.68 4.57 0 0 0
12/08/2020
4.59
 2,908,268 4.48 5.12 4.48 0 0 0
11/08/2020
4.48
 1,816,914 4.37 5.03 4.37 0 0 0
10/08/2020
4.37
 1,232,135 4.30 4.44 4.30 0 0 0
07/08/2020
4.30
 700,448 4.32 4.44 3.68 40,000 0 0.8
06/08/2020
4.32
 1,657,359 4.24 4.88 3.64 7,000 0 0.1
05/08/2020
4.24
 772,175 4.21 4.28 4.19 0 0 0
04/08/2020
4.21
 1,205,530 4.19 4.30 3.77 0 40,000 -0.8
03/08/2020
4.19
 1,716,060 3.99 4.19 3.55 33,000 40,000 -0.1
31/07/2020
3.99
 955,484 3.92 4.06 3.84 0 0 0
30/07/2020
3.92
 1,069,882 3.88 3.99 3.88 0 0 0
29/07/2020
3.88
 1,347,306 4.12 4.12 3.77 0 0 0
28/07/2020
4.12
 1,486,515 3.92 4.17 3.92 0 0 0
27/07/2020
3.92
 3,379,143 4.28 4.28 3.88 20 0 0.0
24/07/2020
4.28
 3,266,500 4.50 4.50 4.19 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |