Ngân hàng TMCP Quốc tế Việt Nam (vib)

14.40
0.25
(1.77%)
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
(2026-06-29) 		-2.40 -14.50% 189,906,600 -23,506,390 0
14.15
16.65
14.40
2 tháng
(2026-05-29) 		-1.95 -12.11% 361,825,600 -40,602,772 0
14.15
16.65
14.40
3 tháng
(2026-04-29) 		-2.15 -13.19% 494,580,700 -47,500,982 0
14.15
16.70
14.40
6 tháng
(2026-01-29) 		-2.44 -14.72% 852,461,800 -54,383,548 -96.7
14.15
16.88
14.40
12 tháng
(2025-08-04) 		-4.20 -22.87% 2,165,994,000 -56,729,488 -136.9
14.15
22.38
14.40
24 tháng
(2024-08-07) 		0.03 0.22% 4,331,234,600 -67,572,225 -352.6
13.56
22.38
14.40
36 tháng
(2023-08-14) 		0.79 5.91% 5,552,464,700 -69,239,691 -413.4
11.20
22.38
14.40
60 tháng
(2021-08-23) 		0.74 5.51% 7,029,766,400 -66,345,256 -323.8
8.55
22.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
15.98
 4,074,200 16.12 16.17 15.93 216,800 54,600 2.7
04/03/2026
15.98
 6,618,900 15.83 15.98 15.60 122,600 288,900 -2.8
03/03/2026
15.83
 6,602,200 16.12 16.17 15.83 226,400 502,700 -4.7
02/03/2026
16.02
 8,297,600 15.93 16.21 15.93 364,500 2,432,400 -36.0
27/02/2026
16.40
 2,778,500 16.50 16.54 16.40 6,800 437,200 -7.5
26/02/2026
16.50
 3,401,000 16.50 16.69 16.45 379,700 604,500 -3.9
25/02/2026
16.50
 7,253,200 16.50 16.69 16.31 976,600 382,900 10.3
24/02/2026
16.40
 5,645,600 16.54 16.59 16.36 39,800 897,000 -14.9
23/02/2026
16.50
 3,091,100 16.45 16.59 16.40 253,100 5,700 4.3
13/02/2026
16.36
 6,435,200 16.21 16.50 16.17 148,600 106,200 0.7
12/02/2026
16.21
 3,196,300 16.21 16.26 16.07 209,000 413,300 -3.5
11/02/2026
16.07
 4,861,700 15.83 16.21 15.79 732,000 9,800 12.2
10/02/2026
15.64
 4,862,900 15.98 16.12 15.64 6,200 48,200 -0.7
09/02/2026
15.83
 4,919,800 16.02 16.12 15.83 47,000 1,402,600 -22.9
06/02/2026
15.83
 8,313,900 16.21 16.26 15.83 47,000 1,402,600 -22.9
05/02/2026
16.26
 3,831,400 16.54 16.59 16.26 428,100 756,400 -5.7
04/02/2026
16.50
 5,060,900 16.54 16.59 16.40 467,100 782,600 -5.5
03/02/2026
16.54
 6,343,400 16.64 16.78 16.45 364,500 2,432,400 -36.0
02/02/2026
16.59
 5,277,000 16.78 16.78 16.50 41,200 640,100 -10.5
30/01/2026
16.88
 6,710,600 16.59 16.88 16.54 299,600 51,300 4.4
29/01/2026
16.59
 4,241,000 16.54 16.69 16.50 668,100 944,200 -4.8
28/01/2026
16.54
 4,773,000 16.50 16.73 16.45 326,500 970,200 -11.3
27/01/2026
16.50
 3,499,100 16.54 16.64 16.45 43,400 329,400 -5.0
26/01/2026
16.54
 6,874,300 16.88 16.97 16.45 43,600 348,900 -5.4
23/01/2026
16.88
 4,259,400 17.02 17.02 16.83 40,300 447,300 -7.3
22/01/2026
16.92
 4,862,400 16.88 17.07 16.88 369,900 548,800 -3.2
21/01/2026
16.88
 10,586,400 17.07 17.11 16.78 232,600 468,800 -4.2
20/01/2026
17.11
 6,538,100 17.30 17.45 17.11 142,600 469,400 -5.9
19/01/2026
17.21
 5,557,600 17.26 17.35 17.21 140,800 274,000 -2.4
16/01/2026
17.26
 8,113,200 17.49 17.49 17.21 129,200 280,900 -2.7
15/01/2026
17.45
 6,546,900 17.35 17.49 17.26 361,600 2,400 6.6
14/01/2026
17.21
 18,442,000 17.64 17.68 17.11 19,000 30,300 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |