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)
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
23/07/2020
4.50
 1,272,000 4.55 4.59 4.44 20 0 0.0
22/07/2020
4.55
 1,765,800 4.48 4.61 4.48 0 0 0
21/07/2020
4.48
 1,561,773 4.39 4.48 4.37 0 400 -0.0
20/07/2020
4.39
 1,786,914 4.35 4.41 3.68 30 40 -0.0
17/07/2020
4.35
 960,045 4.32 4.97 4.28 2,100 0 0.0
16/07/2020
4.32
 1,977,932 4.21 4.37 4.21 0 0 0
15/07/2020
4.21
 2,018,401 4.08 4.26 4.08 0 0 0
14/07/2020
4.08
 365,700 4.08 4.10 4.06 0 0 0
13/07/2020
4.08
 608,700 4.10 4.17 4.06 100 2,000 -0.0
10/07/2020
4.10
 1,130,622 4.17 4.17 4.06 3,000 0 0.1
09/07/2020
4.17
 1,544,200 4.08 4.21 4.08 0 100 -0.0
08/07/2020
4.08
 1,859,618 3.95 4.15 3.92 70 130 -0.0
07/07/2020
3.95
 700,953 3.92 3.97 3.92 0 3,000 -0.1
06/07/2020
3.92
 725,536 3.92 3.95 3.88 90 0 0.0
03/07/2020
3.92
 440,727 3.92 3.95 3.92 200 70 0.0
02/07/2020
3.92
 1,319,895 3.92 3.95 3.88 0 0 0
01/07/2020
3.92
 504,327 3.86 3.92 3.86 10 0 0.0
30/06/2020
3.86
 505,813 3.86 3.92 3.81 4,700 0 0.1
29/06/2020
3.86
 695,034 3.90 3.90 3.81 30 0 0.0
26/06/2020
3.90
 443,600 3.95 3.95 3.88 7,400 0 0.1
25/06/2020
3.95
 795,653 3.90 3.95 3.81 0 5,000 -0.1
24/06/2020
3.90
 613,284 3.88 3.95 3.86 70 0 0.0
23/06/2020
3.88
 497,628 3.88 3.90 3.76 0 0 0
22/06/2020
3.88
 452,918 3.88 3.90 3.86 0 0 0
19/06/2020
3.88
 379,358 3.84 3.90 3.79 2,500 0 0.0
18/06/2020
3.84
 216,642 3.79 3.84 3.77 200 0 0.0
17/06/2020
3.79
 508,649 3.81 3.84 3.77 0 0 0
16/06/2020
3.81
 910,998 3.75 4.32 3.75 20 200 -0.0
15/06/2020
3.75
 894,516 3.84 3.86 3.70 50 10,000 -0.2
12/06/2020
3.84
 1,384,928 3.77 3.88 3.66 30 0 0.0
11/06/2020
3.77
 2,450,732 3.95 3.99 3.73 20 0 0.0
10/06/2020
3.95
 1,027,828 3.99 3.99 3.88 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |