Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.65
-0.25
(-1.32%)
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
(2025-11-05) 		0.15 0.80% 94,177,500 -271,800 -5.2
18.20
18.90
18.65
2 tháng
(2025-10-06) 		-1.65 -8.03% 292,828,000 -271,800 -5.1
18.20
20.55
18.65
3 tháng
(2025-09-08) 		-2.10 -10% 515,685,800 -255,900 -4.8
18.20
21.45
18.65
6 tháng
(2025-06-09) 		3.24 20.71% 1,525,843,300 138,060 -1.1
15.61
23.60
18.65
12 tháng
(2024-12-10) 		2.62 16.06% 2,472,962,000 -502,437 -20.0
14.30
23.60
18.65
24 tháng
(2023-12-18) 		6.27 49.68% 4,069,968,500 -12,169,043 -268.4
12.63
23.60
18.65
36 tháng
(2022-12-21) 		8.45 80.86% 5,166,747,400 -10,948,043 -242.3
9.73
23.60
18.65
60 tháng
(2020-12-31) 		9.81 107.84% 6,115,420,450 -6,120,488 -75.3
8.71
23.60
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
3.88
 748,918 3.98 4.12 3.86 0 0 0
02/12/2019
3.98
 390,586 4.00 4.05 3.95 0 0 0
29/11/2019
4.00
 380,762 4.02 4.02 4.00 0 0 0
28/11/2019
4.02
 739,542 4.07 4.07 3.98 0 0 0
27/11/2019
4.07
 245,446 4.05 4.09 4.05 0 0 0
26/11/2019
4.05
 326,783 4.05 4.09 4.05 0 0 0
25/11/2019
4.05
 246,096 4.09 4.09 4.00 0 0 0
22/11/2019
4.09
 703,837 4.09 4.12 4.02 0 0 0
21/11/2019
4.09
 423,042 4.12 4.12 4.07 0 0 0
20/11/2019
4.12
 741,386 4.12 4.16 4.09 0 0 0
19/11/2019
4.12
 359,596 4.09 4.14 4.09 0 0 0
18/11/2019
4.09
 1,209,035 4.14 4.16 4.09 0 0 0
15/11/2019
4.14
 421,823 4.12 4.16 4.12 0 0 0
14/11/2019
4.12
 440,565 4.16 4.16 4.12 0 0 0
13/11/2019
4.16
 325,803 4.19 4.19 4.14 0 0 0
12/11/2019
4.19
 513,589 4.16 4.19 4.16 0 0 0
11/11/2019
4.16
 396,485 4.21 4.23 4.16 0 0 0
08/11/2019
4.21
 644,993 4.23 4.28 4.19 0 0 0
07/11/2019
4.23
 1,561,682 4.16 4.26 4.19 0 0 0
06/11/2019
4.16
 835,981 4.16 4.23 4.16 0 0 0
05/11/2019
4.16
 397,715 4.19 4.19 4.14 0 0 0
04/11/2019
4.19
 511,260 4.16 4.21 4.12 0 0 0
01/11/2019
4.16
 429,666 4.09 4.16 4.09 0 0 0
31/10/2019
4.09
 1,057,203 4.16 4.16 4.09 0 0 0
30/10/2019
4.16
 795,806 4.16 4.16 4.14 0 0 0
29/10/2019
4.16
 568,237 4.19 4.19 4.12 0 0 0
28/10/2019
4.19
 793,094 4.19 4.26 4.16 0 0 0
25/10/2019
4.19
 501,944 4.21 4.23 4.16 0 0 0
24/10/2019
4.21
 418,143 4.19 4.21 4.14 0 0 0
23/10/2019
4.19
 496,720 4.14 4.19 4.14 0 0 0
22/10/2019
4.14
 572,700 4.12 4.14 4.09 0 0 0
21/10/2019
4.12
 1,884,269 4.19 4.21 4.09 0 0 0
18/10/2019
4.19
 945,734 4.26 4.26 4.19 0 0 0
17/10/2019
4.26
 1,005,710 4.30 4.30 4.21 0 0 0
16/10/2019
4.30
 1,899,559 4.40 4.44 4.28 0 0 0
15/10/2019
4.40
 1,318,065 4.35 4.40 4.33 0 0 0
14/10/2019
4.35
 2,301,568 4.26 4.40 4.26 0 0 0
11/10/2019
4.26
 203,731 4.23 4.28 4.21 0 0 0
10/10/2019
4.23
 378,955 4.23 4.28 4.21 1,121,414 1,121,414 0
09/10/2019
4.23
 436,738 4.21 4.28 4.21 0 0 0
08/10/2019
4.21
 828,694 4.19 4.28 4.16 0 0 0
07/10/2019
4.19
 1,518,344 4.30 4.35 4.14 0 0 0
04/10/2019
4.30
 981,389 4.35 4.37 4.30 1,121,414 1,121,414 0
03/10/2019
4.35
 1,141,200 4.33 4.37 4.26 0 0 0
02/10/2019
4.33
 4,070,128 4.23 4.37 4.19 0 0 0
01/10/2019
4.23
 953,689 4.21 4.26 4.16 0 0 0
30/09/2019
4.21
 905,936 4.19 4.26 4.19 0 0 0
27/09/2019
4.19
 1,505,276 4.26 4.28 4.19 0 2,200 -0.0
26/09/2019
4.26
 3,517,190 4.05 4.28 4.05 0 0 0
25/09/2019
4.05
 545,662 4.07 4.07 4.02 0 0 0
24/09/2019
4.07
 259,714 4.02 4.07 4.02 0 0 0
23/09/2019
4.02
 423,166 4.05 4.07 4.02 0 0 0
20/09/2019
4.05
 339,186 4.05 4.09 4.02 0 0 0
19/09/2019
4.05
 284,498 4.00 4.07 4.00 0 0 0
18/09/2019
4.00
 523,204 4.05 4.09 4.00 0 0 0
17/09/2019
4.05
 420,516 4.09 4.09 4.05 0 0 0
16/09/2019
4.09
 634,311 4.12 4.16 4.07 0 0 0
13/09/2019
4.12
 423,373 4.05 4.16 3.98 0 0 0
12/09/2019
4.05
 275,870 3.95 4.07 3.98 0 0 0
11/09/2019
3.95
 323,566 3.93 4.00 3.93 0 0 0
10/09/2019
3.93
 1,130,010 4.05 4.09 3.91 0 0 0
09/09/2019
4.05
 358,373 4.14 4.14 4.05 0 0 0
06/09/2019
4.14
 393,864 4.14 4.16 4.09 0 0 0
05/09/2019
4.14
 200,639 4.12 4.16 4.12 0 0 0
04/09/2019
4.12
 470,773 4.14 4.16 4.12 0 0 0
03/09/2019
4.14
 1,892,779 4.09 4.23 4.07 0 0 0
30/08/2019
4.09
 283,709 4.09 4.19 4.07 0 0 0
29/08/2019
4.09
 299,058 4.12 4.14 4.07 0 0 0
28/08/2019
4.12
 589,189 4.19 4.21 4.07 0 0 0
27/08/2019
4.19
 696,571 4.12 4.28 4.12 0 0 0
26/08/2019
4.12
 581,693 4.19 4.19 4.12 0 600 -0.0
23/08/2019
4.19
 674,649 4.19 4.21 4.16 0 0 0
22/08/2019
4.19
 1,212,959 4.26 4.30 4.19 0 0 0
21/08/2019
4.26
 849,199 4.26 4.33 4.21 0 0 0
20/08/2019
4.26
 808,641 4.26 4.30 4.23 0 0 0
19/08/2019
4.26
 999,354 4.30 4.40 4.23 0 0 0
16/08/2019
4.30
 2,004,650 4.16 4.35 4.14 0 0 0
15/08/2019
4.16
 1,110,270 3.95 4.19 3.91 0 0 0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
14/08/2019
3.95
 613,823 3.88 4.14 3.93 0 11,100 -0.2
13/08/2019
3.88
 816,814 3.94 3.96 3.87 0 0 0
12/08/2019
3.94
 1,009,659 3.96 3.96 3.90 0 0 0
09/08/2019
3.96
 1,072,208 3.96 4.00 3.94 0 0 0
08/08/2019
3.96
 850,810 3.92 3.98 3.90 0 100 -0.0
07/08/2019
3.92
 2,129,709 3.79 4.02 3.77 0 0 0
06/08/2019
3.79
 464,308 3.81 3.81 3.71 0 0 0
05/08/2019
3.81
 961,081 3.73 3.83 3.73 0 0 0
02/08/2019
3.73
 616,708 3.77 3.77 3.71 0 0 0
01/08/2019
3.77
 504,959 3.71 3.79 3.69 0 0 0
31/07/2019
3.71
 284,724 3.69 3.71 3.67 0 0 0
30/07/2019
3.69
 720,903 3.77 3.77 3.69 0 0 0
29/07/2019
3.77
 605,087 3.79 3.83 3.71 0 0 0
26/07/2019
3.79
 247,162 3.79 3.81 3.77 0 0 0
25/07/2019
3.79
 808,122 3.73 3.83 3.71 0 0 0
24/07/2019
3.73
 521,440 3.69 3.73 3.65 0 0 0
23/07/2019
3.69
 392,927 3.69 3.71 3.67 0 0 0
22/07/2019
3.69
 416,059 3.73 3.75 3.63 0 0 0
19/07/2019
3.73
 403,092 3.73 3.75 3.69 0 0 0
18/07/2019
3.73
 816,850 3.63 3.75 3.61 0 0 0
17/07/2019
3.63
 693,465 3.67 3.69 3.61 0 0 0
16/07/2019
3.67
 698,955 3.63 3.73 3.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |