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)
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
09/06/2020
3.99
 1,939,347 3.97 3.99 3.90 963,600 100 17.2
08/06/2020
3.97
 1,170,012 3.90 3.99 3.88 495,500 0 8.8
05/06/2020
3.90
 1,715,045 3.92 3.95 3.86 426,200 0 7.5
04/06/2020
3.92
 1,346,102 3.92 3.99 3.90 380,907 25,000 6.3
03/06/2020
3.92
 2,254,645 3.77 3.92 3.77 532,200 56,900 8.3
02/06/2020
3.77
 992,502 3.75 3.81 3.70 8,000 46,000 -0.7
01/06/2020
3.75
 2,092,300 3.61 3.79 3.61 200 250,000 -4.2
29/05/2020
3.61
 654,976 3.59 3.64 3.57 2,500 50,000 -0.8
28/05/2020
3.59
 912,036 3.59 3.61 3.55 2,200 0 0.0
27/05/2020
3.59
 2,058,493 3.64 3.68 3.57 8,000 0 0.1
26/05/2020
3.64
 949,626 3.55 4.04 3.19 0 100,000 -1.6
25/05/2020
3.55
 1,546,574 3.46 3.59 2.95 0 183,000 -2.9
22/05/2020
3.46
 1,648,500 3.41 3.55 3.39 100 100,000 -1.5
21/05/2020
3.41
 887,025 3.35 3.84 2.88 0 50,000 -0.8
20/05/2020
3.35
 783,043 3.39 3.39 3.35 10,000 37,300 -0.4
19/05/2020
3.39
 1,086,727 3.35 3.44 3.37 900 65,000 -1.0
18/05/2020
3.35
 501,442 3.33 3.84 2.86 0 50,000 -0.8
15/05/2020
3.33
 572,365 3.37 3.39 3.30 0 67,100 -1.0
14/05/2020
3.37
 822,910 3.39 3.39 3.35 32,900 40,000 -0.1
13/05/2020
3.39
 619,390 3.41 3.44 2.90 457 0 0.0
12/05/2020
3.41
 979,600 3.39 3.41 3.33 8,500 50,000 -0.6
11/05/2020
3.39
 1,286,600 3.28 3.39 3.26 10,000 150,000 -2.1
08/05/2020
3.28
 1,165,000 3.22 3.35 3.22 10,000 100,000 -1.3
07/05/2020
3.22
 339,828 3.19 3.24 3.17 210 128,700 -1.9
06/05/2020
3.19
 527,200 3.17 3.24 3.17 0 133,500 -1.9
05/05/2020
3.17
 207,333 3.17 3.19 3.15 0 50,500 -0.7
04/05/2020
3.17
 350,874 3.22 3.22 3.17 0 4,800 -0.1
29/04/2020
3.22
 418,833 3.22 3.24 3.19 0 50,000 -0.7
28/04/2020
3.22
 385,960 3.19 3.22 3.15 200 400 -0.0
27/04/2020
3.19
 466,516 3.19 3.24 3.15 0 90,000 -1.3
24/04/2020
3.19
 363,171 3.22 3.24 3.19 200 50,000 -0.7
23/04/2020
3.22
 353,550 3.22 3.30 3.22 0 4,000 -0.1
22/04/2020
3.22
 928,810 3.19 3.26 3.08 0 148,000 -2.1
21/04/2020
3.19
 1,196,775 3.28 3.37 3.15 600 0 0.0
20/04/2020
3.28
 1,312,060 3.26 3.39 3.26 0 0 0
17/04/2020
3.26
 1,244,355 3.26 3.59 3.26 0 50,000 -0.8
16/04/2020
3.26
 488,261 3.24 3.28 3.19 200 50,000 -0.7
15/04/2020
3.24
 2,079,000 3.15 3.33 3.17 3,000 150,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |