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)
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
15/07/2019
3.63
 1,343,285 3.51 3.67 3.47 0 0 0
12/07/2019
3.51
 932,279 3.37 3.53 3.37 0 0 0
11/07/2019
3.37
 123,100 3.35 3.37 3.33 0 0 0
10/07/2019
3.35
 142,730 3.35 3.37 3.33 0 0 0
09/07/2019
3.35
 330,770 3.39 3.39 3.33 0 0 0
08/07/2019
3.39
 124,671 3.39 3.41 3.37 0 0 0
05/07/2019
3.39
 120,152 3.43 3.45 3.37 0 0 0
04/07/2019
3.43
 353,232 3.37 3.49 3.35 0 0 0
03/07/2019
3.37
 270,347 3.27 3.37 3.25 0 0 0
02/07/2019
3.27
 117,680 3.27 3.29 3.25 0 0 0
01/07/2019
3.27
 67,967 3.25 3.29 3.23 0 0 0
28/06/2019
3.25
 87,010 3.23 3.25 3.21 0 0 0
27/06/2019
3.23
 346,381 3.27 3.31 3.23 0 0 0
26/06/2019
3.27
 125,106 3.27 3.31 2.95 0 0 0
25/06/2019
3.27
 110,470 3.29 3.29 3.25 0 0 0
24/06/2019
3.29
 176,673 3.31 3.31 3.27 0 0 0
21/06/2019
3.31
 103,640 3.31 3.33 3.29 0 0 0
20/06/2019
3.31
 119,527 3.27 3.33 3.23 0 0 0
19/06/2019
3.27
 118,582 3.27 3.27 3.23 0 0 0
18/06/2019
3.27
 163,407 3.31 3.31 3.25 0 0 0
17/06/2019
3.31
 178,756 3.31 3.33 3.27 0 0 0
14/06/2019
3.31
 114,679 3.25 3.31 3.23 0 0 0
13/06/2019
3.25
 87,008 3.25 3.27 3.23 0 0 0
12/06/2019
3.25
 178,783 3.29 3.29 3.23 0 0 0
11/06/2019
3.29
 398,783 3.33 3.35 3.27 0 0 0
10/06/2019
3.33
 134,531 3.39 3.39 3.33 0 0 0
07/06/2019
3.39
 60,241 3.37 3.39 3.37 0 0 0
06/06/2019
3.37
 186,699 3.45 3.45 3.37 0 0 0
05/06/2019: Cổ tức tiền mặt tỉ lệ: 5.67%
05/06/2019
3.45
 139,317 3.43 3.55 3.41 0 0 0
04/06/2019
3.44
 83,629 3.44 3.44 3.40 0 0 0
03/06/2019
3.44
 260,469 3.45 3.45 3.40 0 0 0
31/05/2019
3.45
 405,470 3.45 3.49 3.44 0 0 0
30/05/2019
3.45
 210,412 3.45 3.47 3.44 0 0 0
29/05/2019
3.45
 188,801 3.47 3.49 3.45 0 0 0
28/05/2019
3.47
 128,321 3.49 3.49 3.45 0 0 0
27/05/2019
3.49
 289,414 3.51 3.51 3.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |