Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.55
0.10
(0.57%)
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)
08/09/2025
21
 23,175,400 21.90 22.10 21 16,100 1,100 0.3
05/09/2025
22.25
 17,327,300 23.20 23.25 22.25 600 0 0.0
04/09/2025
22.95
 18,316,700 22.75 23.45 22.75 600 0 0.0
03/09/2025
22.65
 12,394,400 22.60 22.70 22.10 600 16,600 -0.4
29/08/2025
22.60
 19,811,100 22.45 23 22.15 600 1,200 -0.0
28/08/2025
22.15
 16,460,200 22.40 22.45 21.95 421,860 400,600 0
27/08/2025
22.35
 21,032,900 22.75 23.30 22.35 23,600 1,500 0.5
26/08/2025
22.75
 24,671,600 22 22.75 21.65 238,300 23,400 4.7
25/08/2025
21.95
 42,070,300 23.85 24.30 21.95 217,500 237,800 -0.1
22/08/2025
23.60
 62,489,500 24.50 24.80 22.05 434,600 214,700 5.4
21/08/2025
23.40
 20,555,600 23.40 23.40 23.15 600 21,500 -0.5
20/08/2025
21.90
 70,277,500 20.80 21.90 20.35 25,300 28,000 -0.1
19/08/2025
20.50
 18,158,700 20.10 20.60 20.10 434,600 35,100 8.1
18/08/2025
20.10
 10,069,200 20.50 20.50 20 0 409,300 -8.2
15/08/2025
20.35
 20,235,500 20.65 20.85 20.10 0 15,000 -0.3
14/08/2025
20.45
 23,970,800 20.25 20.65 19.95 4,000 0 0.1
13/08/2025
19.95
 19,014,200 20.05 20.10 19.55 0 0 0
12/08/2025
19.90
 16,544,800 20.50 20.50 19.75 16,800 0 0.3
11/08/2025
20.30
 15,128,200 20.45 20.85 20.25 3,000 7,000 -0.1
08/08/2025
20.25
 26,053,500 19.75 20.50 19.75 7,900 3,000 0.1
07/08/2025
19.55
 18,677,500 19.60 19.60 19.25 7,900 21,700 -0.3
06/08/2025
19.50
 11,127,400 19.50 19.60 19.30 3,100 0 0.1
05/08/2025
19.30
 28,673,600 19.55 20.10 18 58,400 3,200 1.1
04/08/2025
19.35
 11,488,000 19 19.35 18.75 0 7,900 -0.2
01/08/2025
19
 30,980,000 19.55 19.60 18.40 130,700 0 2.5
31/07/2025
19.40
 21,196,600 19.50 19.70 19.25 11,800 70,300 -1.1
30/07/2025
19.35
 34,138,600 18.70 19.50 18.65 199,300 11,800 3.5
29/07/2025
18.55
 43,173,600 19.05 19.55 18.50 0 118,900 -2.3
28/07/2025
18.85
 30,401,200 18.50 18.90 18.50 900 0 0.0
25/07/2025
18.40
 20,586,700 18.45 18.55 18.20 500 200,000 -3.7
24/07/2025
18.35
 25,845,800 18 18.55 17.95 22,100 1,000 0.4
23/07/2025
17.80
 21,078,000 17.55 17.85 17.40 12,300 2,600 0.2
22/07/2025
17.40
 14,387,100 17.35 17.45 17.25 97,000 12,300 1.5
21/07/2025
17.35
 16,028,100 17.20 17.50 17.05 300 19,800 -0.3
18/07/2025
17.10
 11,826,800 17.05 17.25 17 148,800 200 2.6
17/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/07/2025
17.05
 11,966,900 17.15 17.25 17 0 96,600 -1.7
16/07/2025
16.93
 14,330,500 16.97 17.02 16.89 0 100 -0.0
15/07/2025
16.97
 15,577,100 17.02 17.15 16.97 0 148,800 -2.9
14/07/2025
17.02
 7,762,300 17.02 17.15 16.71 33,300 0 0.6
11/07/2025
16.97
 12,525,100 16.80 17.06 16.71 185,480 300 0
10/07/2025
16.75
 5,474,600 16.89 16.89 16.67 77,100 0 0
09/07/2025
16.80
 13,804,900 16.58 16.89 16.54 13,820 200 0
08/07/2025
16.49
 6,768,800 16.54 16.58 16.40 13,800 232,300 -4.1
07/07/2025
16.40
 10,376,000 16.27 16.49 16.18 13,800 90,700 -1.4
04/07/2025
16.14
 4,322,900 16.18 16.18 16.05 116,300 0 2.1
03/07/2025
16.10
 9,117,100 16.10 16.32 16.05 210,500 82,600 2.3
02/07/2025
16.05
 4,359,600 16.10 16.10 15.96 0 300 -0.0
01/07/2025
16.05
 4,002,500 16.10 16.14 15.96 0 7,900 -0.1
30/06/2025
16.05
 7,141,400 15.92 16.10 15.88 0 250,000 -4.5
27/06/2025
15.88
 2,950,300 16.01 16.01 15.83 1,300 0 0.0
26/06/2025
15.88
 2,279,300 16.05 16.05 15.83 69,100 0 1.3
25/06/2025
15.96
 7,116,200 15.96 16.14 15.92 400 0 0.0
24/06/2025
15.92
 7,118,000 15.88 16.01 15.83 300 1,700 -0.0
23/06/2025
15.79
 3,759,300 15.79 15.88 15.75 400 69,500 -1.2
20/06/2025
15.88
 5,662,000 15.83 16.01 15.75 619,300 400 11.2
19/06/2025
15.79
 4,906,600 15.83 15.88 15.75 1,000 0 0.0
18/06/2025
15.83
 7,535,900 16.05 16.10 15.79 110,600 700 2.0
17/06/2025
15.96
 4,254,900 16.14 16.14 15.88 0 619,300 -11.5
16/06/2025
16.05
 6,364,700 15.70 16.05 15.70 0 300 -0.0
13/06/2025
15.70
 6,509,300 15.75 16.01 15.66 0 110,600 -2.0
12/06/2025
15.79
 3,503,800 15.75 15.79 15.66 4,300 0 0.1
11/06/2025
15.61
 2,217,400 15.66 15.75 15.57 46,800 46,800 0
10/06/2025
15.66
 2,178,800 15.79 15.83 15.66 600 0 0.0
09/06/2025
15.66
 2,080,300 15.66 15.75 15.61 600 4,900 -0.1
06/06/2025
15.66
 3,309,100 15.75 15.83 15.66 109,800 0 2.0
05/06/2025
15.79
 3,911,900 15.83 15.96 15.79 1,044,500 110,000 16.9
04/06/2025
15.88
 4,554,400 15.92 15.96 15.83 771,100 0 14.0
03/06/2025
15.88
 4,975,200 15.92 15.96 15.79 0 0 0
02/06/2025
15.83
 3,053,000 15.70 15.88 15.61 0 23,400 -0.4
30/05/2025
15.70
 7,601,600 16.01 16.14 15.70 0 1,792,500 -32.3
29/05/2025
16.05
 3,602,200 16.23 16.27 16.05 2,200 0 0.0
28/05/2025
16.18
 4,094,900 16.36 16.49 16.14 0 0 0
27/05/2025
16.36
 12,313,900 16.05 16.45 16.05 9,300 0 0.2
26/05/2025
16.01
 4,408,000 16.01 16.05 15.70 8,000 10,200 -0.0
23/05/2025
15.96
 3,961,600 15.92 16.05 15.92 202,900 0 3.7
22/05/2025
15.92
 5,517,400 15.96 16.10 15.88 2,393 3,700 0
21/05/2025
15.96
 5,509,900 16.14 16.14 15.92 33,400 0 0.6
20/05/2025
15.96
 4,492,200 15.79 16.05 15.79 2,400 200,000 -3.6
19/05/2025
15.79
 5,940,200 16.05 16.14 15.79 2,907 11,300 0
16/05/2025
16.05
 6,048,800 16.27 16.36 15.96 391,295 426,582 0
15/05/2025
16.45
 9,440,300 16.18 16.45 16.05 1,895 100 0
14/05/2025
16.10
 6,583,900 15.83 16.14 15.79 700 100 0
13/05/2025
15.83
 4,120,000 15.88 15.88 15.66 600 3,700 0
12/05/2025
15.79
 7,467,800 15.39 15.79 15.39 600 2,400 0
09/05/2025
15.39
 3,020,700 15.39 15.44 15.26 0 0 0
08/05/2025
15.44
 5,038,300 15.31 15.48 15.18 1,400 0 0
07/05/2025
15.26
 2,687,300 15.31 15.35 15.22 1,200 0 0
06/05/2025
15.35
 4,157,200 15.39 15.48 15.35 1,700 100 0
05/05/2025
15.39
 3,035,500 15.39 15.39 15.22 70,200 3,000 0
29/04/2025
15.22
 1,984,300 15.39 15.39 15.22 52,100 0 0.9
28/04/2025
15.22
 2,032,800 15.39 15.44 15.22 8,500 0 0.1
25/04/2025
15.22
 8,744,900 15.44 15.48 15.18 31,400 70,227 -0.7
24/04/2025
15.48
 2,372,500 15.44 15.61 15.39 0 52,100 -0.9
23/04/2025
15.48
 3,559,200 15.53 15.61 15.48 0 8,500 -0.2
22/04/2025: Cổ tức tiền mặt tỉ lệ: 7%
22/04/2025
15.35
 6,132,300 15.35 15.61 14.56 0 31,400 -0.5
21/04/2025
15.48
 5,756,800 15.48 15.61 15.44 50,000 0 0.9
18/04/2025
15.44
 4,870,700 15.31 15.57 15.31 63,100 0 1.2
17/04/2025
15.19
 8,916,400 15.36 15.52 15.10 236,900 0 4.3
16/04/2025
15.36
 5,114,600 15.57 15.65 15.36 333,047 0 6.1
15/04/2025
15.57
 7,080,200 15.65 15.82 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |