Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.15
0.20
(1.25%)
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
(2026-05-13) 		0 0% 176,766,000 -12,780,411 0
15.70
16.70
16.15
2 tháng
(2026-04-13) 		-0.88 -5.22% 290,958,800 -18,487,286 0
15.70
16.83
16.15
3 tháng
(2026-03-16) 		-0.17 -1.04% 399,941,000 -16,093,557 9.9
15.45
16.83
16.15
6 tháng
(2025-12-15) 		-0.31 -1.91% 789,297,200 -24,615,257 -139.6
14.84
17.59
16.15
12 tháng
(2025-06-17) 		0.81 5.37% 2,325,906,200 -24,502,597 -141.6
14.84
22.38
16.15
24 tháng
(2024-06-24) 		1.39 9.52% 4,162,016,900 -35,709,534 -359.3
13.56
22.38
16.15
36 tháng
(2023-06-28) 		3.11 24.19% 5,427,057,100 -35,506,400 -380.8
11.20
22.38
16.15
60 tháng
(2021-07-08) 		-3.20 -16.70% 6,809,897,700 -32,473,765 -252.7
8.55
22.38
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2020
3.15
 576,043 3.15 3.22 3.13 0 84,200 -1.2
13/04/2020
3.15
 550,800 3.15 3.22 3.10 25,000 100,000 -1.1
10/04/2020
3.15
 612,012 3.19 3.19 3.13 19,100 11,800 0.1
09/04/2020
3.19
 1,074,312 3.13 3.19 3.13 0 293,300 -4.2
08/04/2020
3.13
 592,808 3.17 3.17 3.08 180,000 102,100 1.1
07/04/2020
3.17
 650,240 3.17 3.26 3.10 150,810 0 2.2
06/04/2020
3.17
 1,020,978 2.99 3.19 2.99 6,500 0 0.1
03/04/2020
2.99
 795,050 2.93 3.02 2.90 100 185,700 -2.5
01/04/2020
2.93
 294,770 2.84 2.95 2.84 700 0 0.0
31/03/2020
2.84
 925,612 2.82 2.95 2.77 0 97,800 -1.3
30/03/2020
2.82
 900,039 3.04 3.04 2.75 0 62,500 -0.8
27/03/2020
3.04
 310,649 3.06 3.13 3.02 0 44,500 -0.6
26/03/2020
3.06
 648,007 3.22 3.24 3.04 0 0 0
25/03/2020
3.22
 1,192,400 3.02 3.24 3.04 0 0 0
24/03/2020
3.02
 807,017 2.90 3.02 2.90 0 100,000 -1.4
23/03/2020
2.90
 1,989,844 3.26 3.26 2.86 0 52,088 -0.7
20/03/2020
3.26
 324,349 3.26 3.30 3.24 0 0 0
19/03/2020
3.26
 764,288 3.33 3.35 3.22 0 0 0
18/03/2020
3.33
 609,580 3.33 3.39 3.30 0 0 0
17/03/2020
3.33
 1,369,993 3.35 3.37 3.19 0 0 0
16/03/2020
3.35
 1,053,796 3.41 3.46 3.30 0 2,000 -0.0
13/03/2020
3.41
 2,739,933 3.48 3.53 3.19 0 0 0
12/03/2020
3.48
 2,366,087 3.68 3.68 3.37 0 0 0
11/03/2020
3.68
 2,299,550 3.79 3.81 3.53 0 0 0
10/03/2020
3.79
 2,161,508 3.57 3.81 3.53 0 1,000 -0.0
09/03/2020
3.57
 5,896,152 4.04 4.04 3.39 0 0 0
06/03/2020
4.04
 878,862 4.04 4.08 3.97 0 0 0
05/03/2020
4.04
 1,430,847 4.08 4.15 4.01 0 0 0
04/03/2020
4.08
 717,445 4.06 4.08 4.04 0 0 0
03/03/2020
4.06
 1,753,520 4.06 4.15 4.06 0 0 0
02/03/2020
4.06
 1,282,104 4.01 4.08 3.95 0 100 -0.0
28/02/2020
4.01
 1,909,126 4.08 4.08 3.97 0 0 0
27/02/2020
4.08
 1,355,949 3.95 4.10 3.92 0 0 0
26/02/2020
3.95
 1,730,855 3.99 3.99 3.84 0 0 0
25/02/2020
3.99
 1,761,731 3.97 4.04 3.86 0 0 0
24/02/2020
3.97
 2,291,673 4.17 4.17 3.92 0 0 0
21/02/2020
4.17
 4,777,915 4.06 4.26 4.04 0 0 0
20/02/2020
4.06
 597,245 4.01 4.08 3.99 0 0 0
19/02/2020
4.01
 992,359 3.97 4.01 3.97 0 0 0
18/02/2020
3.97
 1,518,563 4.06 4.08 3.97 0 0 0
17/02/2020
4.06
 973,460 4.08 4.12 4.04 0 0 0
14/02/2020
4.08
 1,963,866 4.04 4.15 3.99 0 0 0
13/02/2020
4.04
 3,715,862 3.88 4.10 3.86 0 0 0
12/02/2020
3.88
 653,767 3.84 3.92 3.81 0 0 0
11/02/2020
3.84
 491,576 3.77 3.84 3.79 0 0 0
10/02/2020
3.77
 743,200 3.88 3.88 3.77 0 0 0
07/02/2020
3.88
 360,258 3.92 3.92 3.86 0 0 0
06/02/2020
3.92
 760,378 3.84 3.92 3.81 0 0 0
05/02/2020
3.84
 742,628 3.81 3.88 3.81 0 0 0
04/02/2020
3.81
 712,734 3.79 3.81 3.73 0 0 0
03/02/2020
3.79
 1,299,169 3.79 3.79 3.66 0 0 0
31/01/2020
3.79
 988,717 3.84 3.84 3.77 0 0 0
30/01/2020
3.84
 848,096 3.95 3.95 3.81 0 0 0
22/01/2020
3.95
 584,350 3.95 3.97 3.90 0 0 0
21/01/2020
3.95
 1,105,415 3.88 3.97 3.90 0 0 0
20/01/2020
3.88
 1,253,362 3.86 3.95 3.84 100,000 100,000 0
17/01/2020
3.86
 805,973 3.88 3.95 3.84 0 0 0
16/01/2020
3.88
 690,910 3.84 3.92 3.84 0 0 0
15/01/2020
3.84
 379,187 3.88 3.88 3.84 0 0 0
14/01/2020
3.88
 359,137 3.84 3.88 3.81 0 0 0
13/01/2020
3.84
 527,921 3.77 3.86 3.77 0 100 -0.0
10/01/2020
3.77
 720,409 3.77 3.81 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |