Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.90
0.25
(1.50%)
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
(2026-02-11) 		-0.30 -1.77% 115,635,000 -1,935,400 -34.3
15.65
17.40
16.90
2 tháng
(2026-01-12) 		-1.90 -10.24% 271,216,900 -10,819,000 -188.6
15.65
18.55
16.90
3 tháng
(2025-12-15) 		-0.50 -2.92% 384,873,800 -10,433,700 -181.8
15.65
18.55
16.90
6 tháng
(2025-09-15) 		-4.80 -22.38% 872,274,500 -10,823,900 -189.5
15.65
21.45
16.90
12 tháng
(2025-03-18) 		-0.56 -3.27% 2,336,391,500 -10,519,349 -187.6
14.30
23.60
16.90
24 tháng
(2024-03-25) 		-0.12 -0.74% 4,120,378,900 -21,560,821 -400.9
14.30
23.60
16.90
36 tháng
(2023-03-29) 		4.87 41.34% 5,372,397,400 -21,513,543 -427.1
11.35
23.60
16.90
60 tháng
(2021-04-08) 		2.28 15.87% 6,480,912,200 -19,650,008 -364.2
9.02
23.60
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2020
4.16
 795,653 4.12 4.16 4.02 0 5,000 -0.1
24/06/2020
4.12
 613,284 4.09 4.16 4.07 70 0 0.0
23/06/2020
4.09
 497,628 4.09 4.12 3.96 0 0 0
22/06/2020
4.09
 452,918 4.09 4.12 4.07 0 0 0
19/06/2020
4.09
 379,358 4.05 4.12 4.00 2,500 0 0.0
18/06/2020
4.05
 216,642 4.00 4.05 3.98 200 0 0.0
17/06/2020
4.00
 508,649 4.02 4.05 3.98 0 0 0
16/06/2020
4.02
 910,998 3.95 4.56 3.95 20 200 -0.0
15/06/2020
3.95
 894,516 4.05 4.07 3.91 50 10,000 -0.2
12/06/2020
4.05
 1,384,928 3.98 4.09 3.86 30 0 0.0
11/06/2020
3.98
 2,450,732 4.16 4.21 3.93 20 0 0.0
10/06/2020
4.16
 1,027,828 4.21 4.21 4.09 10 0 0.0
09/06/2020
4.21
 1,939,347 4.19 4.21 4.12 963,600 100 17.2
08/06/2020
4.19
 1,170,012 4.12 4.21 4.09 495,500 0 8.8
05/06/2020
4.12
 1,715,045 4.14 4.16 4.07 426,200 0 7.5
04/06/2020
4.14
 1,346,102 4.14 4.21 4.12 380,907 25,000 6.3
03/06/2020
4.14
 2,254,645 3.98 4.14 3.98 532,200 56,900 8.3
02/06/2020
3.98
 992,502 3.95 4.02 3.91 8,000 46,000 -0.7
01/06/2020
3.95
 2,092,300 3.81 4.00 3.81 200 250,000 -4.2
29/05/2020
3.81
 654,976 3.79 3.84 3.77 2,500 50,000 -0.8
28/05/2020
3.79
 912,036 3.79 3.81 3.74 2,200 0 0.0
27/05/2020
3.79
 2,058,493 3.84 3.88 3.77 8,000 0 0.1
26/05/2020
3.84
 949,626 3.74 4.26 3.37 0 100,000 -1.6
25/05/2020
3.74
 1,546,574 3.65 3.79 3.11 0 183,000 -2.9
22/05/2020
3.65
 1,648,500 3.60 3.74 3.58 100 100,000 -1.5
21/05/2020
3.60
 887,025 3.53 4.05 3.04 0 50,000 -0.8
20/05/2020
3.53
 783,043 3.58 3.58 3.53 10,000 37,300 -0.4
19/05/2020
3.58
 1,086,727 3.53 3.63 3.56 900 65,000 -1.0
18/05/2020
3.53
 501,442 3.51 4.05 3.02 0 50,000 -0.8
15/05/2020
3.51
 572,365 3.56 3.58 3.48 0 67,100 -1.0
14/05/2020
3.56
 822,910 3.58 3.58 3.53 32,900 40,000 -0.1
13/05/2020
3.58
 619,390 3.60 3.63 3.06 457 0 0.0
12/05/2020
3.60
 979,600 3.58 3.60 3.51 8,500 50,000 -0.6
11/05/2020
3.58
 1,286,600 3.46 3.58 3.44 10,000 150,000 -2.1
08/05/2020
3.46
 1,165,000 3.39 3.53 3.39 10,000 100,000 -1.3
07/05/2020
3.39
 339,828 3.37 3.41 3.34 210 128,700 -1.9
06/05/2020
3.37
 527,200 3.34 3.41 3.34 0 133,500 -1.9
05/05/2020
3.34
 207,333 3.34 3.37 3.32 0 50,500 -0.7
04/05/2020
3.34
 350,874 3.39 3.39 3.34 0 4,800 -0.1
29/04/2020
3.39
 418,833 3.39 3.41 3.37 0 50,000 -0.7
28/04/2020
3.39
 385,960 3.37 3.39 3.32 200 400 -0.0
27/04/2020
3.37
 466,516 3.37 3.41 3.32 0 90,000 -1.3
24/04/2020
3.37
 363,171 3.39 3.41 3.37 200 50,000 -0.7
23/04/2020
3.39
 353,550 3.39 3.48 3.39 0 4,000 -0.1
22/04/2020
3.39
 928,810 3.37 3.44 3.25 0 148,000 -2.1
21/04/2020
3.37
 1,196,775 3.46 3.56 3.32 600 0 0.0
20/04/2020
3.46
 1,312,060 3.44 3.58 3.44 0 0 0
17/04/2020
3.44
 1,244,355 3.44 3.79 3.44 0 50,000 -0.8
16/04/2020
3.44
 488,261 3.41 3.46 3.37 200 50,000 -0.7
15/04/2020
3.41
 2,079,000 3.32 3.51 3.34 3,000 150,000 -2.1
14/04/2020
3.32
 576,043 3.32 3.39 3.30 0 84,200 -1.2
13/04/2020
3.32
 550,800 3.32 3.39 3.27 25,000 100,000 -1.1
10/04/2020
3.32
 612,012 3.37 3.37 3.30 19,100 11,800 0.1
09/04/2020
3.37
 1,074,312 3.30 3.37 3.30 0 293,300 -4.2
08/04/2020
3.30
 592,808 3.34 3.34 3.25 180,000 102,100 1.1
07/04/2020
3.34
 650,240 3.34 3.44 3.27 150,810 0 2.2
06/04/2020
3.34
 1,020,978 3.16 3.37 3.16 6,500 0 0.1
03/04/2020
3.16
 795,050 3.09 3.18 3.06 100 185,700 -2.5
01/04/2020
3.09
 294,770 2.99 3.11 2.99 700 0 0.0
31/03/2020
2.99
 925,612 2.97 3.11 2.92 0 97,800 -1.3
30/03/2020
2.97
 900,039 3.20 3.20 2.90 0 62,500 -0.8
27/03/2020
3.20
 310,649 3.23 3.30 3.18 0 44,500 -0.6
26/03/2020
3.23
 648,007 3.39 3.41 3.20 0 0 0
25/03/2020
3.39
 1,192,400 3.18 3.41 3.20 0 0 0
24/03/2020
3.18
 807,017 3.06 3.18 3.06 0 100,000 -1.4
23/03/2020
3.06
 1,989,844 3.44 3.44 3.02 0 52,088 -0.7
20/03/2020
3.44
 324,349 3.44 3.48 3.41 0 0 0
19/03/2020
3.44
 764,288 3.51 3.53 3.39 0 0 0
18/03/2020
3.51
 609,580 3.51 3.58 3.48 0 0 0
17/03/2020
3.51
 1,369,993 3.53 3.56 3.37 0 0 0
16/03/2020
3.53
 1,053,796 3.60 3.65 3.48 0 2,000 -0.0
13/03/2020
3.60
 2,739,933 3.67 3.72 3.37 0 0 0
12/03/2020
3.67
 2,366,087 3.88 3.88 3.56 0 0 0
11/03/2020
3.88
 2,299,550 4.00 4.02 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |