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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |