Ngân hàng TMCP Quốc tế Việt Nam (vib)

14.30
-0.10
(-0.69%)
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)
24/07/2018
3.48
 214,700 3.57 3.59 3.43 0 0 0
23/07/2018
3.57
 218,470 3.50 3.66 3.54 0 0 0
20/07/2018
3.50
 154,600 3.54 3.54 3.36 0 0 0
19/07/2018
3.54
 121,080 3.49 3.60 3.45 0 0 0
18/07/2018
3.49
 196,967 3.29 3.49 3.29 0 0 0
17/07/2018
3.29
 289,500 3.26 3.31 3.17 0 0 0
16/07/2018
3.26
 88,160 3.17 3.36 3.14 0 0 0
13/07/2018
3.17
 208,367 3.10 3.17 3.09 0 0 0
12/07/2018
3.10
 136,405 3.04 3.15 3.04 0 0 0
11/07/2018
3.04
 221,260 3.16 3.16 2.96 0 0 0
10/07/2018
3.16
 122,857 3.02 3.16 3.06 0 0 0
09/07/2018
3.02
 187,190 3.05 3.16 2.97 0 0 0
06/07/2018
3.05
 123,610 2.91 3.15 2.85 0 0 0
05/07/2018
2.91
 183,200 3.11 3.11 2.91 0 0 0
04/07/2018
3.11
 115,940 3.16 3.23 3.06 0 0 0
03/07/2018
3.16
 133,870 3.26 3.29 3.04 0 0 0
02/07/2018
3.26
 105,050 3.42 3.42 3.23 0 0 0
29/06/2018
3.42
 127,100 3.39 3.48 3.35 0 0 0
28/06/2018
3.39
 102,785 3.42 3.42 3.38 0 0 0
27/06/2018
3.42
 139,110 3.54 3.54 3.42 0 0 0
26/06/2018
3.54
 149,204 3.49 3.54 3.42 0 0 0
25/06/2018
3.49
 99,960 3.43 3.66 3.45 0 0 0
22/06/2018
3.43
 113,860 3.42 3.48 3.42 0 0 0
21/06/2018
3.42
 179,910 3.47 3.48 3.39 0 0 0
20/06/2018
3.47
 292,100 3.48 3.54 3.43 0 0 0
19/06/2018
3.48
 332,150 3.60 3.60 3.35 0 0 0
18/06/2018
3.60
 74,900 3.71 3.71 3.55 0 0 0
15/06/2018
3.71
 71,408 3.73 3.73 3.69 0 0 0
14/06/2018
3.73
 258,925 3.83 3.92 3.67 0 0 0
13/06/2018
3.83
 65,360 3.85 3.87 3.79 0 0 0
12/06/2018
3.85
 221,750 3.96 3.96 3.77 0 0 0
11/06/2018
3.96
 136,430 3.97 3.98 3.87 0 0 0
08/06/2018
3.97
 196,600 3.95 3.98 3.87 0 0 0
07/06/2018
3.95
 321,188 3.83 3.98 3.85 0 0 0
06/06/2018
3.83
 203,835 3.85 3.86 3.79 0 0 0
05/06/2018
3.85
 231,470 3.83 4.02 3.79 0 0 0
04/06/2018
3.83
 241,940 3.57 3.90 3.54 0 0 0
01/06/2018
3.57
 168,520 3.55 3.62 3.54 0 0 0
31/05/2018
3.55
 228,678 3.52 3.58 3.49 0 0 0
30/05/2018
3.52
 264,240 3.48 3.60 3.48 0 0 0
29/05/2018
3.48
 388,556 3.29 3.63 3.35 17 0 0.0
28/05/2018
3.29
 129,800 3.68 3.73 3.28 0 0 0
25/05/2018
3.68
 159,510 3.76 3.76 3.68 0 0 0
24/05/2018
3.76
 134,127 3.79 3.79 3.72 0 9 -0.0
23/05/2018
3.79
 241,212 3.82 3.85 3.71 0 0 0
22/05/2018
3.82
 325,349 3.98 3.98 3.78 0 0 0
21/05/2018
3.98
 247,809 3.97 4.05 3.92 9 0 0.0
18/05/2018
3.97
 218,800 4.14 4.14 3.90 0 0 0
17/05/2018
4.14
 84,803 4.17 4.17 4.07 0 0 0
16/05/2018
4.17
 63,545 4.24 4.24 4.14 65 0 0.0
15/05/2018
4.24
 23,548 4.17 4.29 4.22 18 0 0.0
14/05/2018
4.17
 52,792 4.33 4.33 4.17 0 0 0
11/05/2018
4.33
 91,270 4.30 4.33 4.19 0 0 0
10/05/2018
4.30
 73,710 4.43 4.45 4.30 0 100 -0.0
09/05/2018
4.43
 80,076 4.50 4.50 4.43 0 0 0
08/05/2018
4.50
 133,891 4.48 4.63 4.47 50 0 0
07/05/2018
4.48
 67,380 4.44 4.49 4.39 0 0 0
04/05/2018
4.44
 67,676 4.53 4.55 4.43 0 0 0
03/05/2018
4.53
 288,680 4.30 4.53 4.11 0 50 -0.0
02/05/2018
4.30
 114,976 4.41 4.41 4.22 0 0 0
27/04/2018
4.41
 293,365 4.05 4.43 4.05 0 0 0
26/04/2018
4.05
 310,907 4.49 4.55 3.98 0 0 0
24/04/2018
4.49
 590,373 4.55 4.65 4.38 0 0 0
23/04/2018
4.55
 423,470 4.90 4.90 4.55 0 0 0
20/04/2018
4.90
 592,550 4.81 4.92 4.68 0 0 0
19/04/2018
4.81
 382,395 5.02 5.12 4.81 0 0 0
18/04/2018
5.02
 170,387 5.08 5.12 5.01 0 0 0
17/04/2018
5.08
 179,800 5.05 5.12 5.05 0 0 0
16/04/2018
5.05
 268,427 5.05 5.14 4.96 0 0 0
13/04/2018
5.05
 486,574 5.20 5.22 5.03 0 0 0
12/04/2018
5.20
 241,614 5.17 5.21 5.06 0 0 0
11/04/2018
5.17
 554,047 5.22 5.30 5.10 0 0 0
10/04/2018
5.22
 1,084,989 5.05 5.25 5.01 0 0 0
09/04/2018
5.05
 430,654 4.98 5.05 4.95 100 0 0.0
06/04/2018
4.98
 241,779 4.95 5.02 4.96 800 0 0.0
05/04/2018
4.95
 377,374 4.97 5.05 4.92 8 0 0.0
04/04/2018
4.97
 407,380 4.98 5.06 4.97 0 100 -0.0
03/04/2018
4.98
 218,136 5.10 5.12 4.98 0 800 -0.0
02/04/2018
5.10
 342,729 5.12 5.12 5.00 0 0 0
30/03/2018
5.12
 181,246 5.17 5.24 5.06 0 0 0
29/03/2018
5.17
 539,404 4.95 5.31 4.96 0 0 0
28/03/2018
4.95
 249,703 5.05 5.07 4.92 0 0 0
27/03/2018
5.05
 237,474 5.00 5.12 5.03 100 0 0.0
26/03/2018
5.00
 298,632 4.93 5.02 4.86 0 0 0
23/03/2018
4.93
 669,000 5.03 5.03 4.82 400 0 0.0
22/03/2018
5.03
 206,520 5.05 5.06 4.98 0 100 -0.0
21/03/2018
5.05
 1,276,623 5.12 5.16 4.93 0 0 0
20/03/2018
5.12
 1,062,474 5.21 5.26 5.08 0 400 -0.0
19/03/2018
5.21
 904,384 5.44 5.48 5.19 0 0 0
16/03/2018
5.44
 647,026 5.44 5.54 5.27 0 0 0
15/03/2018
5.44
 763,190 5.36 5.55 5.38 0 0 0
14/03/2018
5.36
 787,416 5.02 5.36 5.01 100 0 0.0
13/03/2018
5.02
 506,569 4.84 5.05 4.81 0 0 0
12/03/2018
4.84
 1,980,367 4.90 4.98 4.78 0 0 0
09/03/2018
4.90
 1,518,327 4.91 5.02 4.87 0 100 -0.0
08/03/2018
4.91
 1,397,434 4.71 4.93 4.71 1,000 0 0.0
07/03/2018
4.71
 1,208,059 4.59 4.74 4.55 0 0 0
06/03/2018
4.59
 796,783 4.43 4.59 4.38 0 0 0
05/03/2018
4.43
 1,476,970 4.30 4.68 4.30 0 1,000 -0.0
02/03/2018
4.30
 1,039,155 4.11 4.40 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |