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)
15/11/2019
3.92
 421,823 3.90 3.95 3.90 0 0 0
14/11/2019
3.90
 440,565 3.95 3.95 3.90 0 0 0
13/11/2019
3.95
 325,803 3.97 3.97 3.92 0 0 0
12/11/2019
3.97
 513,589 3.95 3.97 3.95 0 0 0
11/11/2019
3.95
 396,485 3.99 4.01 3.95 0 0 0
08/11/2019
3.99
 644,993 4.01 4.06 3.97 0 0 0
07/11/2019
4.01
 1,561,682 3.95 4.04 3.97 0 0 0
06/11/2019
3.95
 835,981 3.95 4.01 3.95 0 0 0
05/11/2019
3.95
 397,715 3.97 3.97 3.92 0 0 0
04/11/2019
3.97
 511,260 3.95 3.99 3.90 0 0 0
01/11/2019
3.95
 429,666 3.88 3.95 3.88 0 0 0
31/10/2019
3.88
 1,057,203 3.95 3.95 3.88 0 0 0
30/10/2019
3.95
 795,806 3.95 3.95 3.92 0 0 0
29/10/2019
3.95
 568,237 3.97 3.97 3.90 0 0 0
28/10/2019
3.97
 793,094 3.97 4.04 3.95 0 0 0
25/10/2019
3.97
 501,944 3.99 4.01 3.95 0 0 0
24/10/2019
3.99
 418,143 3.97 3.99 3.92 0 0 0
23/10/2019
3.97
 496,720 3.92 3.97 3.92 0 0 0
22/10/2019
3.92
 572,700 3.90 3.92 3.88 0 0 0
21/10/2019
3.90
 1,884,269 3.97 3.99 3.88 0 0 0
18/10/2019
3.97
 945,734 4.04 4.04 3.97 0 0 0
17/10/2019
4.04
 1,005,710 4.08 4.08 3.99 0 0 0
16/10/2019
4.08
 1,899,559 4.17 4.21 4.06 0 0 0
15/10/2019
4.17
 1,318,065 4.12 4.17 4.10 0 0 0
14/10/2019
4.12
 2,301,568 4.04 4.17 4.04 0 0 0
11/10/2019
4.04
 203,731 4.01 4.06 3.99 0 0 0
10/10/2019
4.01
 378,955 4.01 4.06 3.99 1,121,414 1,121,414 0
09/10/2019
4.01
 436,738 3.99 4.06 3.99 0 0 0
08/10/2019
3.99
 828,694 3.97 4.06 3.95 0 0 0
07/10/2019
3.97
 1,518,344 4.08 4.12 3.92 0 0 0
04/10/2019
4.08
 981,389 4.12 4.15 4.08 1,121,414 1,121,414 0
03/10/2019
4.12
 1,141,200 4.10 4.15 4.04 0 0 0
02/10/2019
4.10
 4,070,128 4.01 4.15 3.97 0 0 0
01/10/2019
4.01
 953,689 3.99 4.04 3.95 0 0 0
30/09/2019
3.99
 905,936 3.97 4.04 3.97 0 0 0
27/09/2019
3.97
 1,505,276 4.04 4.06 3.97 0 2,200 -0.0
26/09/2019
4.04
 3,517,190 3.84 4.06 3.84 0 0 0
25/09/2019
3.84
 545,662 3.86 3.86 3.81 0 0 0
24/09/2019
3.86
 259,714 3.81 3.86 3.81 0 0 0
23/09/2019
3.81
 423,166 3.84 3.86 3.81 0 0 0
20/09/2019
3.84
 339,186 3.84 3.88 3.81 0 0 0
19/09/2019
3.84
 284,498 3.79 3.86 3.79 0 0 0
18/09/2019
3.79
 523,204 3.84 3.88 3.79 0 0 0
17/09/2019
3.84
 420,516 3.88 3.88 3.84 0 0 0
16/09/2019
3.88
 634,311 3.90 3.95 3.86 0 0 0
13/09/2019
3.90
 423,373 3.84 3.95 3.77 0 0 0
12/09/2019
3.84
 275,870 3.75 3.86 3.77 0 0 0
11/09/2019
3.75
 323,566 3.73 3.79 3.73 0 0 0
10/09/2019
3.73
 1,130,010 3.84 3.88 3.70 0 0 0
09/09/2019
3.84
 358,373 3.92 3.92 3.84 0 0 0
06/09/2019
3.92
 393,864 3.92 3.95 3.88 0 0 0
05/09/2019
3.92
 200,639 3.90 3.95 3.90 0 0 0
04/09/2019
3.90
 470,773 3.92 3.95 3.90 0 0 0
03/09/2019
3.92
 1,892,779 3.88 4.01 3.86 0 0 0
30/08/2019
3.88
 283,709 3.88 3.97 3.86 0 0 0
29/08/2019
3.88
 299,058 3.90 3.92 3.86 0 0 0
28/08/2019
3.90
 589,189 3.97 3.99 3.86 0 0 0
27/08/2019
3.97
 696,571 3.90 4.06 3.90 0 0 0
26/08/2019
3.90
 581,693 3.97 3.97 3.90 0 600 -0.0
23/08/2019
3.97
 674,649 3.97 3.99 3.95 0 0 0
22/08/2019
3.97
 1,212,959 4.04 4.08 3.97 0 0 0
21/08/2019
4.04
 849,199 4.04 4.10 3.99 0 0 0
20/08/2019
4.04
 808,641 4.04 4.08 4.01 0 0 0
19/08/2019
4.04
 999,354 4.08 4.17 4.01 0 0 0
16/08/2019
4.08
 2,004,650 3.95 4.12 3.92 0 0 0
15/08/2019
3.95
 1,110,270 3.75 3.97 3.70 0 0 0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
14/08/2019
3.75
 613,823 3.68 3.92 3.73 0 11,100 -0.2
13/08/2019
3.68
 816,814 3.74 3.76 3.66 0 0 0
12/08/2019
3.74
 1,009,659 3.76 3.76 3.70 0 0 0
09/08/2019
3.76
 1,072,208 3.76 3.80 3.74 0 0 0
08/08/2019
3.76
 850,810 3.72 3.78 3.70 0 100 -0.0
07/08/2019
3.72
 2,129,709 3.59 3.81 3.57 0 0 0
06/08/2019
3.59
 464,308 3.61 3.61 3.51 0 0 0
05/08/2019
3.61
 961,081 3.53 3.63 3.53 0 0 0
02/08/2019
3.53
 616,708 3.57 3.57 3.51 0 0 0
01/08/2019
3.57
 504,959 3.51 3.59 3.50 0 0 0
31/07/2019
3.51
 284,724 3.50 3.51 3.48 0 0 0
30/07/2019
3.50
 720,903 3.57 3.57 3.50 0 0 0
29/07/2019
3.57
 605,087 3.59 3.63 3.51 0 0 0
26/07/2019
3.59
 247,162 3.59 3.61 3.57 0 0 0
25/07/2019
3.59
 808,122 3.53 3.63 3.51 0 0 0
24/07/2019
3.53
 521,440 3.50 3.53 3.46 0 0 0
23/07/2019
3.50
 392,927 3.50 3.51 3.48 0 0 0
22/07/2019
3.50
 416,059 3.53 3.55 3.44 0 0 0
19/07/2019
3.53
 403,092 3.53 3.55 3.50 0 0 0
18/07/2019
3.53
 816,850 3.44 3.55 3.42 0 0 0
17/07/2019
3.44
 693,465 3.48 3.50 3.42 0 0 0
16/07/2019
3.48
 698,955 3.44 3.53 3.44 0 0 0
15/07/2019
3.44
 1,343,285 3.33 3.48 3.29 0 0 0
12/07/2019
3.33
 932,279 3.19 3.35 3.19 0 0 0
11/07/2019
3.19
 123,100 3.18 3.19 3.16 0 0 0
10/07/2019
3.18
 142,730 3.18 3.19 3.16 0 0 0
09/07/2019
3.18
 330,770 3.21 3.21 3.16 0 0 0
08/07/2019
3.21
 124,671 3.21 3.23 3.19 0 0 0
05/07/2019
3.21
 120,152 3.25 3.27 3.19 0 0 0
04/07/2019
3.25
 353,232 3.19 3.31 3.18 0 0 0
03/07/2019
3.19
 270,347 3.10 3.19 3.08 0 0 0
02/07/2019
3.10
 117,680 3.10 3.12 3.08 0 0 0
01/07/2019
3.10
 67,967 3.08 3.12 3.06 0 0 0
28/06/2019
3.08
 87,010 3.06 3.08 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |