Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.50
0.05
(0.29%)
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
(2025-12-30) 		-0.25 -1.41% 157,248,500 -2,646,600 -47.1
17.40
18.55
17.50
2 tháng
(2025-12-01) 		-0.90 -4.90% 275,967,600 -2,530,500 -45.6
17.15
18.90
17.50
3 tháng
(2025-10-31) 		-1.10 -5.93% 364,627,800 -2,803,200 -50.8
17.15
18.95
17.50
6 tháng
(2025-08-04) 		-1.90 -9.82% 1,313,532,200 -2,345,940 -40.3
17.15
23.60
17.50
12 tháng
(2025-02-03) 		0.41 2.39% 2,472,261,500 -2,993,494 -59.7
14.30
23.60
17.50
24 tháng
(2024-02-15) 		1.97 12.74% 4,146,675,100 -14,014,243 -281.3
14.30
23.60
17.50
36 tháng
(2023-02-14) 		6.09 53.56% 5,302,649,100 -13,498,543 -288.3
11.23
23.60
17.50
60 tháng
(2021-02-24) 		6.95 66.24% 6,339,295,000 -10,997,208 -201.2
9.02
23.60
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2020
4.00
 1,299,169 4.00 4.00 3.86 0 0 0
31/01/2020
4.00
 988,717 4.05 4.05 3.98 0 0 0
30/01/2020
4.05
 848,096 4.16 4.16 4.02 0 0 0
22/01/2020
4.16
 584,350 4.16 4.19 4.12 0 0 0
21/01/2020
4.16
 1,105,415 4.09 4.19 4.12 0 0 0
20/01/2020
4.09
 1,253,362 4.07 4.16 4.05 100,000 100,000 0
17/01/2020
4.07
 805,973 4.09 4.16 4.05 0 0 0
16/01/2020
4.09
 690,910 4.05 4.14 4.05 0 0 0
15/01/2020
4.05
 379,187 4.09 4.09 4.05 0 0 0
14/01/2020
4.09
 359,137 4.05 4.09 4.02 0 0 0
13/01/2020
4.05
 527,921 3.98 4.07 3.98 0 100 -0.0
10/01/2020
3.98
 720,409 3.98 4.02 3.95 0 0 0
09/01/2020
3.98
 559,354 3.95 4.05 3.95 0 0 0
08/01/2020
3.95
 516,075 4.02 4.02 3.95 0 0 0
07/01/2020
4.02
 114,862 4.02 4.07 4.02 0 0 0
06/01/2020
4.02
 359,794 4.09 4.09 4.02 0 0 0
03/01/2020
4.09
 391,030 4.12 4.14 4.07 0 0 0
02/01/2020
4.12
 371,400 4.05 4.14 4.07 0 0 0
31/12/2019
4.05
 198,094 4.09 4.12 4.05 0 0 0
30/12/2019
4.09
 322,292 4.12 4.14 4.09 0 0 0
27/12/2019
4.12
 348,037 4.14 4.16 4.09 0 0 0
26/12/2019
4.14
 361,637 4.16 4.16 4.12 0 0 0
25/12/2019
4.16
 702,476 4.07 4.19 4.07 0 0 0
24/12/2019
4.07
 214,149 4.07 4.09 4.02 0 0 0
23/12/2019
4.07
 254,348 4.02 4.07 4.00 201,854 201,854 0
20/12/2019
4.02
 157,979 4.00 4.02 4.00 0 0 0
19/12/2019
4.00
 362,244 3.98 4.05 3.95 0 0 0
18/12/2019
3.98
 169,758 3.95 4.00 3.95 201,854 201,854 0
17/12/2019
3.95
 214,378 3.95 3.95 3.93 0 0 0
16/12/2019
3.95
 141,372 3.95 3.98 3.93 0 0 0
13/12/2019
3.95
 247,838 3.93 4.00 3.95 0 0 0
12/12/2019
3.93
 332,143 3.93 3.95 3.91 0 0 0
11/12/2019
3.93
 281,730 3.91 3.93 3.91 0 0 0
10/12/2019
3.91
 520,567 3.93 3.93 3.88 0 0 0
09/12/2019
3.93
 223,690 3.93 3.95 3.91 0 0 0
06/12/2019
3.93
 189,416 3.95 3.95 3.91 0 0 0
05/12/2019
3.95
 524,418 3.98 3.98 3.91 0 0 0
04/12/2019
3.98
 366,628 3.88 3.98 3.93 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |