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)
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
01/08/2018
3.58
 136,000 3.64 3.64 3.55 0 0 0
31/07/2018
3.64
 140,610 3.63 3.64 3.54 0 0 0
30/07/2018
3.63
 264,477 3.60 3.64 3.52 0 0 0
27/07/2018
3.60
 174,447 3.56 3.66 3.55 0 0 0
26/07/2018
3.56
 122,983 3.58 3.59 3.51 0 0 0
25/07/2018
3.58
 145,406 3.67 3.71 3.58 0 0 0
24/07/2018
3.67
 214,700 3.76 3.79 3.62 0 0 0
23/07/2018
3.76
 218,470 3.70 3.86 3.74 0 0 0
20/07/2018
3.70
 154,600 3.74 3.74 3.55 0 0 0
19/07/2018
3.74
 121,080 3.68 3.80 3.64 0 0 0
18/07/2018
3.68
 196,967 3.47 3.68 3.47 0 0 0
17/07/2018
3.47
 289,500 3.44 3.50 3.35 0 0 0
16/07/2018
3.44
 88,160 3.35 3.55 3.31 0 0 0
13/07/2018
3.35
 208,367 3.27 3.35 3.26 0 0 0
12/07/2018
3.27
 136,405 3.20 3.32 3.20 0 0 0
11/07/2018
3.20
 221,260 3.34 3.34 3.12 0 0 0
10/07/2018
3.34
 122,857 3.19 3.34 3.23 0 0 0
09/07/2018
3.19
 187,190 3.22 3.34 3.14 0 0 0
06/07/2018
3.22
 123,610 3.07 3.32 3.00 0 0 0
05/07/2018
3.07
 183,200 3.28 3.28 3.07 0 0 0
04/07/2018
3.28
 115,940 3.34 3.40 3.23 0 0 0
03/07/2018
3.34
 133,870 3.44 3.47 3.20 0 0 0
02/07/2018
3.44
 105,050 3.60 3.60 3.40 0 0 0
29/06/2018
3.60
 127,100 3.58 3.67 3.54 0 0 0
28/06/2018
3.58
 102,785 3.60 3.60 3.56 0 0 0
27/06/2018
3.60
 139,110 3.74 3.74 3.60 0 0 0
26/06/2018
3.74
 149,204 3.68 3.74 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |