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
(2025-12-29) 		-0.20 -1.14% 156,032,900 -1,999,300 -35.8
17.40
18.55
17.45
2 tháng
(2025-12-01) 		-0.95 -5.18% 271,194,600 -1,886,800 -34.4
17.15
18.90
17.45
3 tháng
(2025-10-30) 		-1.35 -7.20% 365,474,300 -2,099,500 -38.3
17.15
18.95
17.45
6 tháng
(2025-08-01) 		-1.60 -8.42% 1,339,739,200 -1,571,540 -26.4
17.15
23.60
17.45
12 tháng
(2025-02-03) 		0.36 2.09% 2,467,488,500 -2,349,794 -48.4
14.30
23.60
17.45
24 tháng
(2024-02-15) 		1.92 12.42% 4,141,902,100 -13,370,543 -270.0
14.30
23.60
17.45
36 tháng
(2023-02-13) 		6.20 55.39% 5,301,720,200 -12,854,843 -277.0
11.20
23.60
17.45
60 tháng
(2021-02-23) 		6.96 66.66% 6,335,923,200 -10,353,408 -189.9
9.02
23.60
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
3.70
 118,980 3.70 3.72 3.69 0 0 0
10/04/2019
3.70
 226,288 3.72 3.72 3.67 0 0 0
09/04/2019
3.72
 511,346 3.74 3.76 3.72 0 0 0
08/04/2019
3.74
 438,876 3.72 3.74 3.70 0 0 0
05/04/2019
3.72
 211,264 3.72 3.74 3.70 0 0 0
04/04/2019
3.72
 457,424 3.69 3.74 3.69 0 0 0
03/04/2019
3.69
 265,491 3.69 3.70 3.67 0 0 0
02/04/2019
3.69
 443,332 3.69 3.72 3.67 0 0 0
01/04/2019
3.69
 452,844 3.65 3.70 3.67 0 0 0
29/03/2019
3.65
 513,224 3.65 3.72 3.65 0 0 0
28/03/2019
3.65
 469,611 3.59 3.67 3.59 0 0 0
27/03/2019
3.59
 141,493 3.55 3.61 3.57 0 0 0
26/03/2019
3.55
 242,922 3.57 3.61 3.55 0 0 0
25/03/2019
3.57
 318,909 3.69 3.69 3.55 0 0 0
22/03/2019
3.69
 252,828 3.63 3.69 3.63 0 0 0
21/03/2019
3.63
 293,899 3.70 3.72 3.63 0 0 0
20/03/2019
3.70
 573,816 3.74 3.74 3.65 0 0 0
19/03/2019
3.74
 386,251 3.80 3.82 3.65 0 0 0
18/03/2019
3.80
 371,771 3.78 3.82 3.76 0 0 0
15/03/2019
3.78
 263,983 3.78 3.80 3.76 0 300 -0.0
14/03/2019
3.78
 192,011 3.80 3.82 3.78 0 0 0
13/03/2019
3.80
 933,398 3.72 3.88 3.72 0 0 0
12/03/2019
3.72
 418,003 3.67 3.74 3.65 0 0 0
11/03/2019
3.67
 273,818 3.65 3.69 3.61 0 0 0
08/03/2019
3.65
 183,246 3.69 3.70 3.63 0 0 0
07/03/2019
3.69
 277,655 3.69 3.74 3.65 0 0 0
06/03/2019
3.69
 572,720 3.63 3.74 3.55 0 0 0
05/03/2019
3.63
 253,793 3.65 3.65 3.61 0 0 0
04/03/2019
3.65
 350,213 3.57 3.69 3.55 0 0 0
01/03/2019
3.57
 156,538 3.55 3.59 3.53 0 0 0
28/02/2019
3.55
 444,753 3.61 3.63 3.51 0 0 0
27/02/2019
3.61
 321,768 3.63 3.63 3.59 0 0 0
26/02/2019
3.63
 390,529 3.65 3.67 3.59 0 0 0
25/02/2019
3.65
 277,786 3.63 3.69 3.63 0 0 0
22/02/2019
3.63
 463,333 3.70 3.70 3.61 0 0 0
21/02/2019
3.70
 775,756 3.69 3.72 3.67 0 0 0
20/02/2019
3.69
 745,249 3.57 3.70 3.55 0 0 0
19/02/2019
3.57
 1,060,411 3.49 3.61 3.47 0 0 0
18/02/2019
3.49
 677,480 3.42 3.51 3.42 0 100 -0.0
15/02/2019
3.42
 150,918 3.38 3.44 3.38 0 0 0
14/02/2019
3.38
 386,473 3.44 3.44 3.36 0 0 0
13/02/2019
3.44
 506,627 3.44 3.45 3.40 0 0 0
12/02/2019
3.44
 308,075 3.45 3.49 3.42 0 0 0
11/02/2019
3.45
 301,836 3.38 3.49 3.38 0 0 0
01/02/2019
3.38
 144,549 3.32 3.40 3.32 0 0 0
31/01/2019
3.32
 230,369 3.32 3.36 3.30 0 0 0
30/01/2019
3.32
 236,161 3.36 3.36 3.30 0 0 0
29/01/2019
3.36
 231,879 3.38 3.40 3.34 0 0 0
28/01/2019
3.38
 174,757 3.42 3.44 3.38 0 0 0
25/01/2019
3.42
 279,045 3.44 3.45 3.40 0 0 0
24/01/2019
3.44
 113,264 3.44 3.45 3.44 0 0 0
23/01/2019
3.44
 172,040 3.45 3.45 3.42 0 0 0
22/01/2019
3.45
 103,953 3.47 3.49 3.44 0 0 0
21/01/2019
3.47
 185,630 3.44 3.49 3.38 0 0 0
18/01/2019
3.44
 176,810 3.49 3.51 3.40 0 0 0
17/01/2019
3.49
 266,939 3.38 3.55 3.40 0 0 0
16/01/2019
3.38
 101,491 3.38 3.40 3.38 0 0 0
15/01/2019
3.38
 136,947 3.40 3.40 3.38 0 0 0
14/01/2019
3.40
 186,352 3.38 3.40 3.36 151 0 0.0
11/01/2019
3.38
 89,760 3.40 3.42 3.38 5,238 0 0.1
10/01/2019
3.40
 37,260 3.42 3.42 3.40 0 0 0
09/01/2019
3.42
 179,328 3.42 3.42 3.36 0 0 0
08/01/2019
3.42
 74,270 3.40 3.44 3.38 0 0 0
07/01/2019
3.40
 103,010 3.38 3.42 3.38 0 0 0
04/01/2019
3.38
 90,100 3.36 3.38 3.36 0 0 0
03/01/2019
3.36
 94,022 3.42 3.44 3.34 0 0 0
02/01/2019
3.42
 105,940 3.38 3.45 3.40 0 0 0
28/12/2018
3.38
 159,827 3.44 3.45 3.36 1,300 0 0.0
27/12/2018
3.44
 142,186 3.42 3.49 3.44 3,000 0 0.1
26/12/2018
3.42
 134,000 3.45 3.45 3.42 0 0 0
25/12/2018
3.45
 243,521 3.51 3.51 3.40 0 0 0
24/12/2018
3.51
 80,306 3.55 3.55 3.51 2,300 0 0.0
21/12/2018
3.55
 155,198 3.59 3.59 3.49 0 0 0
20/12/2018
3.59
 60,650 3.51 3.59 3.47 0 0 0
19/12/2018
3.51
 72,615 3.51 3.51 3.45 1,000 0 0.0
18/12/2018
3.51
 391,730 3.59 3.59 3.44 0 0 0
17/12/2018
3.59
 214,850 3.69 3.70 3.55 1,400 0 0.0
14/12/2018
3.69
 135,890 3.78 3.78 3.69 1,000 0 0.0
13/12/2018
3.78
 222,617 3.74 3.78 3.72 600 0 0.0
12/12/2018
3.74
 180,370 3.74 3.76 3.72 11,500 0 0.2
11/12/2018
3.74
 96,690 3.72 3.76 3.70 3,400 0 0.1
10/12/2018
3.72
 110,418 3.78 3.78 3.69 500 0 0.0
07/12/2018
3.78
 133,635 3.74 3.78 3.74 100 0 0.0
06/12/2018
3.74
 222,209 3.78 3.78 3.72 100 0 0.0
05/12/2018
3.78
 209,600 3.78 3.78 3.70 100 0 0.0
04/12/2018
3.78
 308,347 3.72 3.80 3.72 100 0 0.0
03/12/2018
3.72
 309,658 3.59 3.76 3.65 500 0 0.0
30/11/2018
3.59
 141,238 3.65 3.67 3.59 0 0 0
29/11/2018
3.65
 312,382 3.59 3.72 3.61 500 0 0.0
28/11/2018
3.59
 68,204 3.65 3.65 3.59 140 0 0.0
27/11/2018
3.65
 62,468 3.65 3.67 3.61 900 0 0.0
26/11/2018
3.65
 26,507 3.67 3.69 3.61 2,100 0 0.0
23/11/2018
3.67
 82,770 3.70 3.70 3.65 0 0 0
22/11/2018
3.70
 106,280 3.70 3.74 3.70 3,900 0 0.1
21/11/2018
3.70
 55,840 3.76 3.76 3.65 300 0 0.0
20/11/2018
3.76
 87,110 3.82 3.84 3.74 2,700 0 0.1
19/11/2018
3.82
 121,564 3.78 3.84 3.80 500 0 0.0
16/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/411.3 (Volume + 41.13%, Ratio=0.41)
16/11/2018
3.78
 218,161 3.66 3.93 3.69 0 0 0
15/11/2018
3.66
 329,305 3.69 3.70 3.64 0 47,000 -1.1
14/11/2018
3.69
 177,325 3.64 3.70 3.66 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |