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)
05/09/2017
2.87
 3,840 2.91 2.91 2.87 0 0 0
01/09/2017
2.91
 6,059 2.81 2.91 2.80 0 0 0
31/08/2017
2.81
 19,290 2.85 2.85 2.43 0 0 0
30/08/2017
2.85
 5,605 2.85 2.88 2.85 0 0 0
29/08/2017
2.85
 3,894 2.85 2.87 2.84 0 0 0
28/08/2017
2.85
 680 2.92 2.92 2.85 0 0 0
25/08/2017
2.92
 3,600 2.92 2.92 2.87 0 0 0
24/08/2017
2.92
 1,601 2.89 2.92 2.89 0 0 0
23/08/2017
2.89
 2,665 2.87 2.89 2.88 0 0 0
22/08/2017
2.87
 4,321 2.96 2.96 2.87 0 0 0
21/08/2017
2.96
 2,389 2.91 2.96 2.87 0 0 0
18/08/2017
2.91
 1,700 2.89 2.91 2.91 0 0 0
17/08/2017
2.89
 14,780 2.93 2.93 2.89 0 0 0
16/08/2017
2.93
 5,600 2.92 2.93 2.92 0 0 0
15/08/2017
2.92
 8,120 2.93 3.00 2.92 0 0 0
14/08/2017
2.93
 7,066 2.93 2.96 2.91 0 0 0
11/08/2017
2.93
 7,300 2.89 2.93 2.93 0 800 -0.0
10/08/2017
2.89
 25,810 2.93 2.96 2.89 0 7,600 -0.2
09/08/2017
2.93
 18,469 2.98 2.98 2.93 0 1,600 -0.0
08/08/2017
2.98
 13,500 3.02 3.03 2.98 0 0 0
07/08/2017
3.02
 19,600 3.00 3.06 3.00 0 0 0
04/08/2017
3.00
 18,020 3.02 3.07 3.00 0 0 0
03/08/2017
3.02
 22,150 3.00 3.07 2.99 0 0 0
02/08/2017
3.00
 39,100 3.00 3.10 3.00 0 0 0
01/08/2017
3.00
 49,930 3.04 3.07 3.00 0 0 0
31/07/2017
3.04
 43,600 3.03 3.14 2.99 0 0 0
28/07/2017
3.03
 27,957 2.99 3.04 2.93 0 0 0
27/07/2017
2.99
 29,500 2.93 2.99 2.96 0 0 0
26/07/2017
2.93
 1,000 2.91 3.03 2.93 0 0 0
25/07/2017
2.91
 6,600 2.98 2.98 2.73 0 400 -0.0
24/07/2017
2.98
 0 2.98 2.98 2.98 0 0 0
21/07/2017
2.98
 66,213 2.98 2.98 2.98 66,000 0 1.5
20/07/2017
2.98
 84,700 2.93 3.02 2.98 84,500 0 1.9
19/07/2017
2.93
 50,300 2.83 3.03 2.92 0 0 0
18/07/2017
2.83
 430 2.73 2.98 2.83 0 0 0
17/07/2017
2.73
 3,992 3.02 3.02 2.73 0 0 0
14/07/2017
3.02
 84,050 3.03 3.03 3.02 83,450 0 1.9
13/07/2017
3.03
 800 3.04 3.04 3.03 0 0 0
12/07/2017
3.04
 169,000 3.04 3.06 3.04 110,000 0 2.5
11/07/2017
3.04
 210,170 3.04 3.04 3.03 20 0 0.0
10/07/2017
3.04
 15,620 3.03 3.04 3.02 0 0 0
07/07/2017
3.03
 6,850 3.04 3.07 3.03 0 0 0
06/07/2017
3.04
 21,580 3.07 3.07 3.04 0 0 0
05/07/2017
3.07
 62,500 3.02 3.07 3.00 0 0 0
04/07/2017
3.02
 100 3.06 3.06 3.02 0 0 0
03/07/2017
3.06
 5,100 3.00 3.06 3.00 0 0 0
30/06/2017
3.00
 17,069 3.02 3.02 2.93 0 0 0
29/06/2017
3.02
 60,500 3.00 3.02 3.00 0 0 0
28/06/2017
3.00
 111,030 3.00 3.00 3.00 0 0 0
27/06/2017
3.00
 17,335 3.04 3.04 3.00 0 0 0
26/06/2017
3.04
 13,584 3.07 3.07 3.04 0 0 0
23/06/2017
3.07
 29,797 3.07 3.07 3.00 0 0 0
22/06/2017
3.07
 13,800 3.07 3.07 2.96 0 0 0
21/06/2017
3.07
 17,760 3.02 3.07 3.03 0 0 0
20/06/2017
3.02
 11,400 2.92 3.02 2.95 400 500 -0.0
19/06/2017
2.92
 18,800 2.92 2.93 2.92 0 0 0
16/06/2017
2.92
 21,702 2.93 2.95 2.80 0 0 0
15/06/2017
2.93
 17,320 2.93 2.93 2.93 0 0 0
14/06/2017
2.93
 16,820 2.93 2.95 2.92 0 0 0
13/06/2017
2.93
 17,910 2.93 2.95 2.92 0 0 0
12/06/2017
2.93
 32,600 2.93 2.93 2.93 0 0 0
09/06/2017
2.93
 43,100 2.95 2.95 2.93 0 0 0
08/06/2017
2.95
 50,310 2.98 2.98 2.93 500 0 0.0
07/06/2017
2.98
 69,855 2.96 3.06 2.95 0 0 0
06/06/2017
2.96
 53,340 2.93 2.96 2.93 0 0 0
05/06/2017
2.93
 39,900 2.96 3.04 2.93 0 900 -0.0
02/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
02/06/2017
2.96
 2,580 2.87 3.07 2.93 0 0 0
01/06/2017
2.87
 16,940 2.95 3.05 2.87 0 0 0
31/05/2017
2.95
 16,824 2.95 3.00 2.93 0 0 0
30/05/2017
2.95
 42,619 2.96 3.05 2.92 0 0 0
29/05/2017
2.96
 57,110 2.87 3.05 2.87 0 0 0
26/05/2017
2.87
 4,924 2.86 2.88 2.75 0 0 0
25/05/2017
2.86
 30,545 2.87 2.89 2.83 0 0 0
24/05/2017
2.87
 69,055 3.10 3.13 2.87 0 0 0
23/05/2017
3.10
 30,000 3.06 3.14 3.06 0 0 0
22/05/2017
3.06
 101,918 3.08 3.23 3.01 11,000 0 0.3
19/05/2017
3.08
 99,690 3.16 3.25 3.01 0 0 0
18/05/2017
3.16
 42,831 3.45 4.12 3.08 0 10,000 -0.2
17/05/2017
3.45
 99,635 3.25 3.66 3.38 30,000 500 0.8
16/05/2017
3.25
 140,547 3.00 3.25 3.00 26,800 0 0.6
15/05/2017
3.00
 63,980 2.79 3.00 2.78 0 0 0
12/05/2017
2.79
 214,450 2.74 2.80 2.74 99,500 0 2.1
11/05/2017
2.74
 47,501 2.70 2.74 2.70 900 0 0.0
10/05/2017
2.70
 81,510 2.72 2.72 2.70 0 2,000 -0.0
09/05/2017
2.72
 36,600 2.67 2.72 2.69 0 800 -0.0
08/05/2017
2.67
 11,150 2.69 2.69 2.67 100,000 0 2.0
05/05/2017
2.69
 116,900 2.67 2.69 2.65 104,800 0 2.1
04/05/2017
2.67
 40,700 2.70 2.70 2.62 0 1,000 -0.0
03/05/2017
2.70
 4,440 2.65 2.72 2.63 0 0 0
28/04/2017
2.65
 17,003 2.61 2.67 2.62 0 0 0
27/04/2017
2.61
 44,740 2.61 2.67 2.61 40,900 0 0.8
26/04/2017
2.61
 10,591 2.63 2.66 2.61 7,900 0 0.2
25/04/2017
2.63
 70,300 2.61 2.67 2.61 0 0 0
24/04/2017
2.61
 51,260 2.61 2.61 2.58 5,700 0 0.1
21/04/2017
2.61
 60,210 2.62 2.62 2.61 0 0 0
20/04/2017
2.62
 31,708 2.59 2.63 2.59 0 0 0
19/04/2017
2.59
 78,130 2.58 2.61 2.58 0 0 0
18/04/2017
2.58
 91,100 2.58 2.59 2.56 0 0 0
17/04/2017
2.58
 23,971 2.58 2.63 2.48 0 0 0
14/04/2017
2.58
 6,810 2.65 2.67 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |