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)
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
24/05/2019
3.51
 229,602 3.53 3.53 3.49 0 0 0
23/05/2019
3.53
 102,761 3.55 3.55 3.53 0 0 0
22/05/2019
3.55
 224,419 3.55 3.55 3.53 0 0 0
21/05/2019
3.55
 497,794 3.53 3.57 3.51 0 0 0
20/05/2019
3.53
 400,240 3.57 3.57 3.53 0 0 0
17/05/2019
3.57
 468,972 3.57 3.57 3.53 0 0 0
16/05/2019
3.57
 138,771 3.57 3.61 3.57 0 0 0
15/05/2019
3.57
 156,022 3.55 3.59 3.53 0 0 0
14/05/2019
3.55
 152,325 3.53 3.55 3.51 0 0 0
13/05/2019
3.53
 182,024 3.51 3.55 3.51 0 0 0
10/05/2019
3.51
 183,425 3.47 3.51 3.47 0 0 0
09/05/2019
3.47
 99,942 3.49 3.51 3.45 0 0 0
08/05/2019
3.49
 225,577 3.53 3.53 3.44 0 0 0
07/05/2019
3.53
 51,630 3.53 3.53 3.51 0 0 0
06/05/2019
3.53
 151,526 3.55 3.57 3.51 0 0 0
03/05/2019
3.55
 211,957 3.59 3.61 3.55 0 0 0
02/05/2019
3.59
 219,496 3.65 3.65 3.59 0 0 0
26/04/2019
3.65
 82,970 3.65 3.69 3.63 0 0 0
25/04/2019
3.65
 80,154 3.63 3.65 3.63 0 0 0
24/04/2019
3.63
 94,414 3.61 3.65 3.61 0 0 0
23/04/2019
3.61
 207,300 3.65 3.65 3.57 0 0 0
22/04/2019
3.65
 167,366 3.65 3.67 3.61 0 0 0
19/04/2019
3.65
 84,989 3.65 3.69 3.65 0 0 0
18/04/2019
3.65
 163,524 3.69 3.70 3.65 0 0 0
17/04/2019
3.69
 237,246 3.69 3.70 3.67 0 0 0
16/04/2019
3.69
 72,536 3.69 3.74 3.65 0 0 0
12/04/2019
3.69
 99,642 3.70 3.70 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |