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)
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
13/11/2018
3.64
 139,469 3.73 3.73 3.64 0 70 -0.0
12/11/2018
3.73
 110,900 3.66 3.74 3.62 0 0 0
09/11/2018
3.66
 186,775 3.75 3.81 3.66 0 0 0
08/11/2018
3.75
 289,879 3.60 3.78 3.66 0 0 0
07/11/2018: Cổ tức tiền mặt tỉ lệ: 4.98%
07/11/2018
3.60
 69,325 3.50 3.62 3.56 0 0 0
06/11/2018
3.50
 71,090 3.47 3.55 3.48 0 0 0
05/11/2018
3.47
 128,500 3.58 3.58 3.47 0 0 0
02/11/2018
3.58
 33,570 3.54 3.60 3.52 0 0 0
01/11/2018
3.54
 28,450 3.60 3.62 3.54 0 0 0
31/10/2018
3.60
 37,810 3.55 3.66 3.54 0 0 0
30/10/2018
3.55
 37,830 3.47 3.58 3.47 0 0 0
29/10/2018
3.47
 71,305 3.47 3.54 3.47 0 0 0
26/10/2018
3.47
 151,443 3.52 3.54 3.46 0 0 0
25/10/2018
3.52
 191,387 3.55 3.55 3.40 0 0 0
24/10/2018
3.55
 98,910 3.66 3.67 3.55 0 0 0
23/10/2018
3.66
 114,162 3.68 3.68 3.59 0 0 0
22/10/2018
3.68
 165,925 3.71 3.74 3.68 0 0 0
19/10/2018
3.71
 133,103 3.68 3.71 3.60 0 0 0
18/10/2018
3.68
 38,940 3.68 3.70 3.64 0 0 0
17/10/2018
3.68
 117,118 3.67 3.74 3.66 0 0 0
16/10/2018
3.67
 44,371 3.64 3.72 3.66 0 0 0
15/10/2018
3.64
 97,020 3.68 3.71 3.63 0 0 0
12/10/2018
3.68
 181,585 3.62 3.72 3.47 0 0 0
11/10/2018
3.62
 355,890 3.87 3.87 3.40 0 0 0
10/10/2018
3.87
 133,675 3.84 3.99 3.80 0 0 0
09/10/2018
3.84
 95,550 3.84 3.87 3.82 0 0 0
08/10/2018
3.84
 96,360 3.87 3.94 3.82 0 0 0
05/10/2018
3.87
 232,935 3.92 3.92 3.86 0 0 0
04/10/2018
3.92
 157,062 3.90 3.94 3.87 0 0 0
03/10/2018
3.90
 148,574 3.94 3.95 3.87 0 0 0
02/10/2018
3.94
 145,154 3.95 3.99 3.92 0 0 0
01/10/2018
3.95
 299,675 3.94 4.03 3.91 0 0 0
28/09/2018
3.94
 245,696 3.86 3.95 3.82 0 0 0
27/09/2018
3.86
 193,540 3.87 3.90 3.84 0 0 0
26/09/2018
3.87
 154,326 3.87 3.90 3.79 0 0 0
25/09/2018
3.87
 82,285 3.90 3.90 3.86 0 0 0
24/09/2018
3.90
 294,120 3.82 3.90 3.79 0 0 0
21/09/2018
3.82
 394,745 3.72 3.82 3.68 0 0 0
20/09/2018
3.72
 65,009 3.67 3.72 3.67 0 0 0
19/09/2018
3.67
 124,830 3.63 3.71 3.63 0 0 0
18/09/2018
3.63
 82,001 3.67 3.67 3.62 0 0 0
17/09/2018
3.67
 214,360 3.68 3.68 3.66 0 0 0
14/09/2018
3.68
 80,439 3.66 3.68 3.64 0 0 0
13/09/2018
3.66
 84,362 3.67 3.68 3.60 0 0 0
12/09/2018
3.67
 110,337 3.66 3.68 3.64 0 0 0
11/09/2018
3.66
 159,062 3.56 3.66 3.56 0 0 0
10/09/2018
3.56
 75,950 3.58 3.58 3.55 0 0 0
07/09/2018
3.58
 141,564 3.51 3.59 3.46 0 0 0
06/09/2018
3.51
 160,024 3.48 3.54 3.44 0 0 0
05/09/2018
3.48
 194,858 3.58 3.63 3.48 0 0 0
04/09/2018
3.58
 161,706 3.72 3.72 3.58 0 0 0
31/08/2018
3.72
 134,172 3.70 3.72 3.68 0 0 0
30/08/2018
3.70
 131,330 3.68 3.70 3.66 0 0 0
29/08/2018
3.68
 150,166 3.68 3.71 3.67 0 0 0
28/08/2018
3.68
 311,046 3.76 3.78 3.66 0 0 0
27/08/2018
3.76
 256,327 3.79 3.86 3.75 0 0 0
24/08/2018
3.79
 215,500 3.83 3.83 3.71 0 0 0
23/08/2018
3.83
 79,536 3.86 3.86 3.78 0 0 0
22/08/2018
3.86
 148,473 3.84 3.90 3.82 0 0 0
21/08/2018
3.84
 187,478 3.90 3.90 3.83 0 0 0
20/08/2018
3.90
 201,856 3.83 3.98 3.83 0 0 0
17/08/2018
3.83
 308,447 3.79 3.90 3.76 0 0 0
16/08/2018
3.79
 282,780 3.79 3.80 3.70 0 0 0
15/08/2018
3.79
 325,463 3.76 3.98 3.78 1,000 0 0.0
14/08/2018
3.76
 312,454 3.74 3.83 3.70 0 0 0
13/08/2018
3.74
 316,830 3.67 3.75 3.62 0 0 0
10/08/2018
3.67
 48,130 3.66 3.68 3.60 0 1,000 -0.0
09/08/2018
3.66
 65,537 3.67 3.72 3.64 0 0 0
08/08/2018
3.67
 124,484 3.56 3.68 3.60 0 0 0
07/08/2018
3.56
 50,110 3.56 3.59 3.56 0 0 0
06/08/2018
3.56
 35,850 3.59 3.59 3.55 0 0 0
03/08/2018
3.59
 133,560 3.51 3.62 3.55 0 0 0
02/08/2018
3.51
 153,300 3.58 3.58 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |