Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.15
0.20
(1.25%)
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
(2026-05-13) 		0 0% 176,766,000 -12,780,411 0
15.70
16.70
16.15
2 tháng
(2026-04-13) 		-0.88 -5.22% 290,958,800 -18,487,286 0
15.70
16.83
16.15
3 tháng
(2026-03-16) 		-0.17 -1.04% 399,941,000 -16,093,557 9.9
15.45
16.83
16.15
6 tháng
(2025-12-15) 		-0.31 -1.91% 789,297,200 -24,615,257 -139.6
14.84
17.59
16.15
12 tháng
(2025-06-17) 		0.81 5.37% 2,325,906,200 -24,502,597 -141.6
14.84
22.38
16.15
24 tháng
(2024-06-24) 		1.39 9.52% 4,162,016,900 -35,709,534 -359.3
13.56
22.38
16.15
36 tháng
(2023-06-28) 		3.11 24.19% 5,427,057,100 -35,506,400 -380.8
11.20
22.38
16.15
60 tháng
(2021-07-08) 		-3.20 -16.70% 6,809,897,700 -32,473,765 -252.7
8.55
22.38
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2026
17.59
 9,889,600 17.73 17.78 17.49 14,900 143,700 -2.4
12/01/2026
17.59
 16,079,000 17.02 17.78 16.92 19,000 361,300 -6.3
09/01/2026
17.02
 10,177,300 17.16 17.21 16.92 0 600 -0.0
08/01/2026
17.07
 12,735,300 17.16 17.26 16.97 35,600 1,000 0.6
07/01/2026
17.11
 8,724,700 16.88 17.21 16.88 100 18,300 -0.3
06/01/2026
16.83
 5,413,100 16.73 16.88 16.50 9,400 0 0.2
05/01/2026
16.78
 4,191,700 16.83 16.97 16.64 5,300 40,800 -0.6
31/12/2025
16.83
 6,584,200 16.88 17.02 16.78 122,600 9,600 2.0
30/12/2025
16.78
 3,401,200 16.69 16.88 16.69 45,400 2,700 0.8
29/12/2025
16.69
 3,557,400 16.69 16.83 16.64 32,400 28,800 0.1
26/12/2025
16.69
 8,329,800 16.73 16.92 16.31 50,500 157,100 -1.9
25/12/2025
16.88
 4,069,000 17.02 17.21 16.88 2,400 12,000 -0.2
24/12/2025
16.97
 6,457,000 16.83 17.26 16.69 2,400 4,800 -0.0
23/12/2025
16.83
 6,967,600 16.97 17.26 16.78 2,400 50,500 -0.9
22/12/2025
16.83
 10,668,800 16.78 17.02 16.69 5,200 2,400 0.0
19/12/2025
16.69
 3,079,700 16.69 16.78 16.59 143,200 4,800 2.4
18/12/2025
16.59
 2,812,400 16.69 16.73 16.54 61,000 4,800 1.0
17/12/2025
16.69
 4,091,200 16.73 16.78 16.59 114,400 62,400 0.9
16/12/2025
16.64
 5,297,300 16.45 16.78 16.12 77,100 214,400 -2.3
15/12/2025
16.26
 7,099,200 16.59 16.64 16.26 307,700 16,800 5.0
12/12/2025
16.40
 9,410,500 17.21 17.26 16.40 539,400 34,100 9.2
11/12/2025
17.16
 4,969,000 17.30 17.40 17.16 912,200 43,600 15.9
10/12/2025
17.26
 3,302,800 17.21 17.40 17.21 255,200 45,600 3.8
09/12/2025
17.21
 7,271,300 17.45 17.45 17.21 213,800 766,300 -10.1
08/12/2025
17.40
 4,454,200 17.64 17.73 17.40 17,900 802,200 -14.5
05/12/2025
17.68
 4,212,200 18.01 18.01 17.64 39,200 421,600 -7.2
04/12/2025
17.92
 7,043,300 17.87 18.01 17.82 83,700 214,800 -2.5
03/12/2025
17.82
 9,732,300 17.49 17.92 17.49 218,100 60,400 2.9
02/12/2025
17.49
 3,006,800 17.45 17.54 17.30 59,300 20,000 0.7
01/12/2025
17.40
 2,887,300 17.54 17.59 17.40 0 54,000 -1.0
28/11/2025
17.54
 2,383,800 17.73 17.82 17.49 0 40,000 -0.7
27/11/2025
17.68
 7,202,400 17.64 17.97 17.59 0 243,600 -4.6
26/11/2025
17.49
 3,263,900 17.35 17.64 17.35 7,700 0 0.1
25/11/2025
17.35
 3,125,400 17.54 17.59 17.35 3,500 0 0.1
24/11/2025
17.54
 3,465,800 17.59 17.73 17.54 600 0 0.0
21/11/2025
17.59
 3,446,600 17.59 17.82 17.49 600 5,500 -0.1
20/11/2025
17.73
 6,409,100 17.73 17.92 17.68 600 7,000 -0.1
19/11/2025
17.73
 8,736,500 17.73 18.11 17.68 0 0 0
18/11/2025
17.73
 5,488,600 17.78 17.82 17.64 0 0 0
17/11/2025
17.73
 4,358,700 17.64 17.73 17.45 0 600 -0.0
14/11/2025
17.54
 2,465,600 17.54 17.68 17.49 0 0 0
13/11/2025
17.59
 2,901,200 17.68 17.78 17.59 0 0 0
12/11/2025
17.68
 3,802,300 17.30 17.68 17.30 0 0 0
11/11/2025
17.26
 2,568,700 17.35 17.54 17.26 0 0 0
10/11/2025
17.30
 2,847,900 17.54 17.54 17.30 0 0 0
07/11/2025
17.35
 3,709,000 17.54 17.64 17.26 0 0 0
06/11/2025
17.59
 2,832,100 17.87 17.87 17.59 0 0 0
05/11/2025
17.78
 2,500,200 17.87 17.97 17.73 0 0 0
04/11/2025
17.97
 8,138,900 17.40 18.11 17.16 500 0 0.0
03/11/2025
17.40
 4,410,400 17.64 17.82 17.40 10,100 0 0.2
31/10/2025
17.59
 4,603,100 17.78 17.82 17.59 400 0 0.0
30/10/2025
17.78
 5,619,500 18.06 18.25 17.78 60,000 0 1.1
29/10/2025
18.01
 5,094,800 18.16 18.35 18.01 29,000 39,700 -0.2
28/10/2025
18.20
 7,382,400 17.49 18.20 17.45 0 0 0
27/10/2025
17.49
 4,156,200 17.73 17.78 17.49 9,500 0 0.2
24/10/2025
17.54
 6,173,400 17.64 17.78 17.35 9,500 70,000 -1.1
23/10/2025
17.54
 4,168,400 17.68 17.97 17.54 0 0 0
22/10/2025
17.68
 6,234,500 17.78 17.92 17.45 0 0 0
21/10/2025
17.68
 14,706,300 17.45 17.97 17.26 0 9,400 -0.2
20/10/2025
17.40
 21,189,400 18.68 18.77 17.40 0 0 0
17/10/2025
18.68
 12,630,200 18.96 19.10 18.68 0 0 0
16/10/2025
18.96
 8,456,300 19.20 19.20 18.96 0 0 0
15/10/2025
19.20
 11,054,400 18.87 19.34 18.87 0 0 0
14/10/2025
18.96
 13,677,400 19.29 19.34 18.96 0 0 0
13/10/2025
19.10
 10,706,900 18.96 19.25 18.92 4,900 0 0.1
10/10/2025
19.29
 10,320,200 19.44 19.53 19.25 9,300 4,900 0.1
09/10/2025
19.34
 9,640,500 19.01 19.34 19.01 0 0 0
08/10/2025
19.01
 10,243,600 19.34 19.39 19.01 0 0 0
07/10/2025
19.15
 8,787,300 19.63 19.63 19.10 0 9,200 -0.2
06/10/2025
19.48
 11,256,400 18.96 19.53 18.92 0 0 0
03/10/2025
18.73
 6,748,900 18.68 18.82 18.63 0 0 0
02/10/2025
18.68
 10,580,000 19.10 19.29 18.68 0 0 0
01/10/2025
19.06
 8,350,500 18.87 19.29 18.87 600 0 0.0
30/09/2025
18.87
 9,290,700 18.73 18.96 18.58 0 0 0
29/09/2025
18.73
 7,070,500 18.73 18.92 18.63 0 0 0
26/09/2025
18.77
 7,454,500 19.06 19.10 18.73 0 800 -0.0
25/09/2025
19.06
 13,576,600 19.44 19.58 18.96 12,300 0 0.3
24/09/2025
19.44
 11,269,200 18.82 19.44 18.49 5,500 0 0.1
23/09/2025
18.82
 7,486,300 18.87 19.01 18.68 5,000 0 0.1
22/09/2025
18.73
 16,044,300 19.10 19.25 18.49 0 12,300 -0.2
19/09/2025
19.25
 8,375,000 19.53 19.53 19.06 0 5,500 -0.1
18/09/2025
19.48
 7,856,600 19.72 19.77 19.20 0 5,000 -0.1
17/09/2025
19.58
 11,156,500 19.96 20.10 19.53 9,200 0 0.2
16/09/2025
19.96
 24,492,400 20.43 20.57 19.91 0 0 0
15/09/2025
20.34
 11,200,700 20.29 20.53 20.01 8,300 0 0.2
12/09/2025
20.15
 8,413,100 20.01 20.24 19.82 4,100 13,400 -0.2
11/09/2025
19.91
 11,136,500 19.82 19.96 19.06 1,100 0 0.0
10/09/2025
19.82
 8,739,800 20.01 20.10 19.63 1,100 5,200 -0.1
09/09/2025
19.96
 10,440,300 19.86 20.05 19.53 1,100 5,200 -0.1
08/09/2025
19.91
 23,175,400 20.76 20.95 19.91 16,100 1,100 0.3
05/09/2025
21.10
 17,327,300 22.00 22.04 21.10 600 0 0.0
04/09/2025
21.76
 18,316,700 21.57 22.23 21.57 600 0 0.0
03/09/2025
21.48
 12,394,400 21.43 21.52 20.95 600 16,600 -0.4
29/08/2025
21.43
 19,811,100 21.29 21.81 21.00 600 1,200 -0.0
28/08/2025
21.00
 16,460,200 21.24 21.29 20.81 421,860 400,600 0
27/08/2025
21.19
 21,032,900 21.57 22.09 21.19 23,600 1,500 0.5
26/08/2025
21.57
 24,671,600 20.86 21.57 20.53 238,300 23,400 4.7
25/08/2025
20.81
 42,070,300 22.61 23.04 20.81 217,500 237,800 -0.1
22/08/2025
22.38
 62,489,500 23.23 23.51 20.91 434,600 214,700 5.4
21/08/2025
22.19
 20,555,600 22.19 22.19 21.95 600 21,500 -0.5

Chính sách bảo mật | Điều khoản sử dụng |