Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.65
-0.25
(-1.32%)
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
(2025-11-04) 		-0.15 -0.79% 95,273,100 -140,200 -2.7
18.20
18.95
18.90
2 tháng
(2025-10-06) 		-1.75 -8.52% 285,784,700 -140,700 -2.6
18.20
20.55
18.90
3 tháng
(2025-09-05) 		-3.45 -15.51% 525,969,800 -124,200 -2.3
18.20
22.25
18.90
6 tháng
(2025-06-09) 		3.14 20.07% 1,518,800,000 269,160 1.4
15.61
23.60
18.90
12 tháng
(2024-12-09) 		2.52 15.45% 2,471,612,100 -371,337 -17.5
14.30
23.60
18.90
24 tháng
(2023-12-15) 		6 46.90% 4,064,705,900 -12,038,543 -265.9
12.63
23.60
18.90
36 tháng
(2022-12-20) 		8.35 79.91% 5,165,455,400 -10,816,943 -239.7
9.73
23.60
18.90
60 tháng
(2020-12-30) 		9.54 102.99% 6,109,237,470 -5,990,388 -72.8
8.71
23.60
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2018
4.78
 288,680 4.54 4.78 4.34 0 50 -0.0
02/05/2018
4.54
 114,976 4.66 4.66 4.46 0 0 0
27/04/2018
4.66
 293,365 4.27 4.67 4.27 0 0 0
26/04/2018
4.27
 310,907 4.74 4.80 4.20 0 0 0
24/04/2018
4.74
 590,373 4.80 4.91 4.62 0 0 0
23/04/2018
4.80
 423,470 5.16 5.16 4.80 0 0 0
20/04/2018
5.16
 592,550 5.07 5.19 4.94 0 0 0
19/04/2018
5.07
 382,395 5.30 5.40 5.07 0 0 0
18/04/2018
5.30
 170,387 5.36 5.40 5.28 0 0 0
17/04/2018
5.36
 179,800 5.32 5.40 5.32 0 0 0
16/04/2018
5.32
 268,427 5.32 5.42 5.23 0 0 0
13/04/2018
5.32
 486,574 5.48 5.51 5.31 0 0 0
12/04/2018
5.48
 241,614 5.46 5.50 5.34 0 0 0
11/04/2018
5.46
 554,047 5.51 5.59 5.38 0 0 0
10/04/2018
5.51
 1,084,989 5.32 5.54 5.28 0 0 0
09/04/2018
5.32
 430,654 5.26 5.32 5.22 100 0 0.0
06/04/2018
5.26
 241,779 5.22 5.30 5.23 800 0 0.0
05/04/2018
5.22
 377,374 5.24 5.32 5.19 8 0 0.0
04/04/2018
5.24
 407,380 5.26 5.34 5.24 0 100 -0.0
03/04/2018
5.26
 218,136 5.38 5.40 5.26 0 800 -0.0
02/04/2018
5.38
 342,729 5.40 5.40 5.27 0 0 0
30/03/2018
5.40
 181,246 5.46 5.52 5.34 0 0 0
29/03/2018
5.46
 539,404 5.22 5.60 5.23 0 0 0
28/03/2018
5.22
 249,703 5.32 5.35 5.19 0 0 0
27/03/2018
5.32
 237,474 5.27 5.40 5.31 100 0 0.0
26/03/2018
5.27
 298,632 5.20 5.30 5.12 0 0 0
23/03/2018
5.20
 669,000 5.31 5.31 5.08 400 0 0.0
22/03/2018
5.31
 206,520 5.32 5.34 5.26 0 100 -0.0
21/03/2018
5.32
 1,276,623 5.40 5.44 5.20 0 0 0
20/03/2018
5.40
 1,062,474 5.50 5.55 5.36 0 400 -0.0
19/03/2018
5.50
 904,384 5.74 5.78 5.47 0 0 0
16/03/2018
5.74
 647,026 5.74 5.84 5.56 0 0 0
15/03/2018
5.74
 763,190 5.66 5.86 5.67 0 0 0
14/03/2018
5.66
 787,416 5.30 5.66 5.28 100 0 0.0
13/03/2018
5.30
 506,569 5.11 5.32 5.07 0 0 0
12/03/2018
5.11
 1,980,367 5.16 5.26 5.04 0 0 0
09/03/2018
5.16
 1,518,327 5.18 5.30 5.14 0 100 -0.0
08/03/2018
5.18
 1,397,434 4.96 5.20 4.96 1,000 0 0.0
07/03/2018
4.96
 1,208,059 4.84 5.00 4.80 0 0 0
06/03/2018
4.84
 796,783 4.67 4.84 4.62 0 0 0
05/03/2018
4.67
 1,476,970 4.54 4.94 4.54 0 1,000 -0.0
02/03/2018
4.54
 1,039,155 4.34 4.64 4.27 0 0 0
01/03/2018
4.34
 1,051,660 4.34 4.54 4.34 0 0 0
28/02/2018
4.34
 2,710,823 4.10 4.67 4.14 59 0 0.0
27/02/2018
4.10
 1,317,997 4.08 4.26 4.10 0 0 0
26/02/2018
4.08
 307,770 4.08 4.14 4.08 200 0 0.0
23/02/2018
4.08
 482,752 4.14 4.20 4.00 0 0 0
22/02/2018
4.14
 252,910 4.20 4.27 4.14 0 0 0
21/02/2018
4.20
 303,603 4.14 4.30 4.20 0 200 -0.0
13/02/2018
4.14
 420,640 4.06 4.34 4.04 0 0 0
12/02/2018
4.06
 120,420 4.02 4.11 4.00 0 0 0
09/02/2018
4.02
 179,530 4.00 4.02 3.64 200 0 0.0
08/02/2018
4.00
 144,631 3.98 4.06 4.00 0 0 0
07/02/2018
3.98
 113,260 3.60 4.00 3.87 0 0 0
06/02/2018
3.60
 380,515 3.98 3.98 3.43 0 0 0
05/02/2018
3.98
 159,860 4.03 4.07 3.98 0 0 0
02/02/2018
4.03
 202,452 4.00 4.14 3.94 0 200 -0.0
01/02/2018
4.00
 135,640 4.03 4.06 3.98 0 0 0
31/01/2018
4.03
 249,980 4.02 4.11 4.03 0 0 0
30/01/2018
4.02
 259,170 4.04 4.10 4.00 0 0 0
29/01/2018
4.04
 532,714 4.07 4.14 4.04 0 0 0
26/01/2018
4.07
 288,220 4.06 4.18 3.98 0 0 0
25/01/2018
4.06
 205,113 3.94 4.19 3.87 0 0 0
24/01/2018
3.94
 89,610 3.94 4.00 3.94 0 0 0
23/01/2018
3.94
 247,292 4.00 4.12 3.94 600 0 0.0
22/01/2018
4.00
 289,855 4.14 4.14 3.88 400 0 0.0
19/01/2018
4.14
 336,315 4.12 4.16 4.10 10 0 0.0
18/01/2018
4.12
 180,355 4.11 4.14 4.07 0 0 0
17/01/2018
4.11
 667,921 3.88 4.15 4.00 0 0 0
16/01/2018
3.88
 272,020 3.90 3.90 3.80 0 1,000 -0.0
15/01/2018
3.90
 232,284 3.80 3.96 3.75 0 0 0
12/01/2018
3.80
 342,285 3.58 3.86 3.58 0 0 0
11/01/2018
3.58
 195,003 3.42 3.60 3.38 400 0 0.0
10/01/2018
3.42
 118,480 3.39 3.44 3.38 0 0 0
09/01/2018
3.39
 325,410 3.39 3.44 3.32 0 0 0
08/01/2018
3.39
 685,881 3.22 3.43 3.27 0 0 0
05/01/2018
3.22
 265,531 3.10 3.23 3.10 0 0 0
04/01/2018
3.10
 238,386 3.07 3.15 3.07 0 0 0
03/01/2018
3.07
 214,767 3.07 3.12 3.07 1,000 0 0.0
02/01/2018
3.07
 57,022 3.07 3.12 3.04 0 0 0
29/12/2017
3.07
 46,720 3.07 3.11 3.07 0 0 0
28/12/2017
3.07
 38,900 3.07 3.14 3.07 0 0 0
27/12/2017
3.07
 48,600 3.07 3.10 3.07 300 0 0.0
26/12/2017
3.07
 73,382 3.07 3.15 3.06 0 0 0
25/12/2017
3.07
 46,610 3.12 3.12 3.00 0 0 0
22/12/2017
3.12
 18,340 3.08 3.12 3.07 0 0 0
21/12/2017
3.08
 20,110 3.04 3.08 3.04 500 0 0.0
20/12/2017
3.04
 65,330 3.06 3.07 3.04 0 0 0
19/12/2017
3.06
 85,153 3.07 3.11 3.04 0 0 0
18/12/2017
3.07
 106,059 3.15 3.24 3.07 0 0 0
15/12/2017
3.15
 94,491 3.14 3.23 3.15 0 0 0
14/12/2017
3.14
 160,203 3.10 3.23 3.11 0 0 0
13/12/2017
3.10
 170,413 3.04 3.15 3.04 0 0 0
12/12/2017
3.04
 29,300 3.04 3.07 3.00 0 0 0
11/12/2017
3.04
 43,357 3.07 3.14 3.04 0 0 0
08/12/2017
3.07
 31,131 3.07 3.14 3.07 0 0 0
07/12/2017
3.07
 61,103 3.04 3.14 3.00 0 0 0
06/12/2017
3.04
 114,705 3.06 3.07 3.04 200 0 0.0
05/12/2017
3.06
 172,390 3.02 3.12 3.02 600 0 0.0
04/12/2017
3.02
 60,110 3.06 3.08 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |