Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.50
0.05
(0.29%)
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)
25/06/2018
3.68
 99,960 3.62 3.86 3.64 0 0 0
22/06/2018
3.62
 113,860 3.60 3.67 3.60 0 0 0
21/06/2018
3.60
 179,910 3.66 3.67 3.58 0 0 0
20/06/2018
3.66
 292,100 3.67 3.74 3.62 0 0 0
19/06/2018
3.67
 332,150 3.80 3.80 3.54 0 0 0
18/06/2018
3.80
 74,900 3.91 3.91 3.75 0 0 0
15/06/2018
3.91
 71,408 3.94 3.94 3.90 0 0 0
14/06/2018
3.94
 258,925 4.04 4.14 3.87 0 0 0
13/06/2018
4.04
 65,360 4.06 4.08 4.00 0 0 0
12/06/2018
4.06
 221,750 4.18 4.18 3.98 0 0 0
11/06/2018
4.18
 136,430 4.19 4.20 4.08 0 0 0
08/06/2018
4.19
 196,600 4.16 4.20 4.08 0 0 0
07/06/2018
4.16
 321,188 4.04 4.20 4.06 0 0 0
06/06/2018
4.04
 203,835 4.06 4.07 4.00 0 0 0
05/06/2018
4.06
 231,470 4.04 4.24 4.00 0 0 0
04/06/2018
4.04
 241,940 3.76 4.11 3.74 0 0 0
01/06/2018
3.76
 168,520 3.75 3.82 3.74 0 0 0
31/05/2018
3.75
 228,678 3.71 3.78 3.68 0 0 0
30/05/2018
3.71
 264,240 3.67 3.80 3.67 0 0 0
29/05/2018
3.67
 388,556 3.47 3.83 3.54 17 0 0.0
28/05/2018
3.47
 129,800 3.88 3.94 3.46 0 0 0
25/05/2018
3.88
 159,510 3.96 3.96 3.88 0 0 0
24/05/2018
3.96
 134,127 4.00 4.00 3.92 0 9 -0.0
23/05/2018
4.00
 241,212 4.03 4.06 3.91 0 0 0
22/05/2018
4.03
 325,349 4.20 4.20 3.99 0 0 0
21/05/2018
4.20
 247,809 4.19 4.27 4.14 9 0 0.0
18/05/2018
4.19
 218,800 4.36 4.36 4.11 0 0 0
17/05/2018
4.36
 84,803 4.40 4.40 4.30 0 0 0
16/05/2018
4.40
 63,545 4.47 4.47 4.36 65 0 0.0
15/05/2018
4.47
 23,548 4.40 4.52 4.46 18 0 0.0
14/05/2018
4.40
 52,792 4.56 4.56 4.40 0 0 0
11/05/2018
4.56
 91,270 4.54 4.56 4.42 0 0 0
10/05/2018
4.54
 73,710 4.67 4.70 4.54 0 100 -0.0
09/05/2018
4.67
 80,076 4.75 4.75 4.67 0 0 0
08/05/2018
4.75
 133,891 4.72 4.88 4.71 50 0 0
07/05/2018
4.72
 67,380 4.68 4.74 4.63 0 0 0
04/05/2018
4.68
 67,676 4.78 4.80 4.67 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |