Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.90
0.25
(1.50%)
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
(2026-02-11) 		-0.30 -1.77% 115,635,000 -1,935,400 -34.3
15.65
17.40
16.90
2 tháng
(2026-01-12) 		-1.90 -10.24% 271,216,900 -10,819,000 -188.6
15.65
18.55
16.90
3 tháng
(2025-12-15) 		-0.50 -2.92% 384,873,800 -10,433,700 -181.8
15.65
18.55
16.90
6 tháng
(2025-09-15) 		-4.80 -22.38% 872,274,500 -10,823,900 -189.5
15.65
21.45
16.90
12 tháng
(2025-03-18) 		-0.56 -3.27% 2,336,391,500 -10,519,349 -187.6
14.30
23.60
16.90
24 tháng
(2024-03-25) 		-0.12 -0.74% 4,120,378,900 -21,560,821 -400.9
14.30
23.60
16.90
36 tháng
(2023-03-29) 		4.87 41.34% 5,372,397,400 -21,513,543 -427.1
11.35
23.60
16.90
60 tháng
(2021-04-08) 		2.28 15.87% 6,480,912,200 -19,650,008 -364.2
9.02
23.60
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
20.25
 11,054,400 19.90 20.40 19.90 0 0 0
14/10/2025
20
 13,677,400 20.35 20.40 20 0 0 0
13/10/2025
20.15
 10,706,900 20 20.30 19.95 4,900 0 0.1
10/10/2025
20.35
 10,320,200 20.50 20.60 20.30 9,300 4,900 0.1
09/10/2025
20.40
 9,640,500 20.05 20.40 20.05 0 0 0
08/10/2025
20.05
 10,243,600 20.40 20.45 20.05 0 0 0
07/10/2025
20.20
 8,787,300 20.70 20.70 20.15 0 9,200 -0.2
06/10/2025
20.55
 11,256,400 20 20.60 19.95 0 0 0
03/10/2025
19.75
 6,748,900 19.70 19.85 19.65 0 0 0
02/10/2025
19.70
 10,580,000 20.15 20.35 19.70 0 0 0
01/10/2025
20.10
 8,350,500 19.90 20.35 19.90 600 0 0.0
30/09/2025
19.90
 9,290,700 19.75 20 19.60 0 0 0
29/09/2025
19.75
 7,070,500 19.75 19.95 19.65 0 0 0
26/09/2025
19.80
 7,454,500 20.10 20.15 19.75 0 800 -0.0
25/09/2025
20.10
 13,576,600 20.50 20.65 20 12,300 0 0.3
24/09/2025
20.50
 11,269,200 19.85 20.50 19.50 5,500 0 0.1
23/09/2025
19.85
 7,486,300 19.90 20.05 19.70 5,000 0 0.1
22/09/2025
19.75
 16,044,300 20.15 20.30 19.50 0 12,300 -0.2
19/09/2025
20.30
 8,375,000 20.60 20.60 20.10 0 5,500 -0.1
18/09/2025
20.55
 7,856,600 20.80 20.85 20.25 0 5,000 -0.1
17/09/2025
20.65
 11,156,500 21.05 21.20 20.60 9,200 0 0.2
16/09/2025
21.05
 24,492,400 21.55 21.70 21 0 0 0
15/09/2025
21.45
 11,200,700 21.40 21.65 21.10 8,300 0 0.2
12/09/2025
21.25
 8,413,100 21.10 21.35 20.90 4,100 13,400 -0.2
11/09/2025
21
 11,136,500 20.90 21.05 20.10 1,100 0 0.0
10/09/2025
20.90
 8,739,800 21.10 21.20 20.70 1,100 5,200 -0.1
09/09/2025
21.05
 10,440,300 20.95 21.15 20.60 1,100 5,200 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |