Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.30
-0.15
(-0.91%)
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
(2026-03-30) 		0.45 2.66% 137,313,900 -3,373,135 0
16.30
17.75
16.30
2 tháng
(2026-03-02) 		0.45 2.66% 274,961,500 -945,206 10.0
15.65
17.75
16.30
3 tháng
(2026-01-29) 		-0.15 -0.86% 361,185,000 -7,147,806 -96.7
15.65
17.80
16.30
6 tháng
(2025-10-31) 		-1.20 -6.47% 725,812,800 -9,951,006 -147.4
15.65
18.95
16.30
12 tháng
(2025-05-05) 		1.96 12.70% 2,269,171,500 -9,480,738 -142.5
15.26
23.60
16.30
24 tháng
(2024-05-09) 		1.77 11.39% 4,127,235,200 -20,719,727 -359.6
14.30
23.60
16.30
36 tháng
(2023-05-15) 		5.52 46.69% 5,448,821,300 -20,594,749 -384.0
11.80
23.60
16.30
60 tháng
(2021-05-25) 		0.23 1.34% 6,643,674,800 -18,970,314 -333.8
9.02
23.60
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |