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)
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
13/04/2017
2.65
 93,217 2.46 2.74 2.49 0 0 0
12/04/2017
2.46
 25,639 2.46 2.49 2.44 0 0 0
11/04/2017
2.46
 54,706 2.44 2.50 2.44 0 0 0
10/04/2017
2.44
 3,630 2.43 2.44 2.43 0 0 0
07/04/2017
2.43
 18,220 2.41 2.45 2.41 0 0 0
05/04/2017
2.41
 35,224 2.40 2.45 2.41 0 0 0
04/04/2017
2.40
 21,211 2.40 2.41 2.40 0 0 0
03/04/2017
2.40
 27,703 2.35 2.41 2.35 0 0 0
31/03/2017
2.35
 42,058 2.31 2.35 2.31 0 0 0
30/03/2017
2.31
 15,105 2.29 2.35 2.31 0 0 0
29/03/2017
2.29
 3,496 2.31 2.35 2.29 0 0 0
28/03/2017
2.31
 11,397 2.29 2.32 2.28 0 0 0
27/03/2017
2.29
 4,030 2.28 2.29 2.28 0 100 -0.0
24/03/2017
2.28
 13,548 2.28 2.32 2.24 0 0 0
23/03/2017
2.28
 7,280 2.28 2.28 2.28 0 0 0
22/03/2017
2.28
 23,629 2.28 2.32 2.28 0 0 0
21/03/2017
2.28
 8,753 2.27 2.28 2.28 0 0 0
20/03/2017
2.27
 15,087 2.29 2.29 2.27 0 0 0
17/03/2017
2.29
 4,767 2.28 2.29 2.29 0 0 0
16/03/2017
2.28
 12,643 2.28 2.28 2.28 0 0 0
15/03/2017
2.28
 42,200 2.29 2.29 2.26 0 0 0
14/03/2017
2.29
 12,650 2.28 2.31 2.28 0 0 0
13/03/2017
2.28
 3,515 2.28 2.29 2.28 0 0 0
10/03/2017
2.28
 1,400 2.26 2.28 2.26 0 0 0
09/03/2017
2.26
 6,619 2.26 2.26 2.24 0 0 0
08/03/2017
2.26
 4,000 2.29 2.29 2.26 0 0 0
07/03/2017
2.29
 15,280 2.28 2.31 2.24 0 0 0
06/03/2017
2.28
 20,752 2.31 2.31 2.28 0 0 0
03/03/2017
2.31
 13,301 2.28 2.31 2.29 0 0 0
02/03/2017
2.28
 17,246 2.26 2.39 2.27 0 0 0
01/03/2017
2.26
 8,158 2.23 2.28 2.23 0 0 0
28/02/2017
2.23
 13,447 2.22 2.24 2.20 0 0 0
27/02/2017
2.22
 16,720 2.22 2.22 2.20 0 0 0
24/02/2017
2.22
 30,064 2.19 2.22 2.20 0 0 0
23/02/2017
2.19
 60,220 2.20 2.22 2.19 0 0 0
22/02/2017
2.20
 41,019 2.22 2.23 2.20 2,500 0 0.0
21/02/2017
2.22
 12,750 2.20 2.22 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |