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)
04/10/2017
2.77
 30,964 2.71 2.77 2.71 0 0 0
03/10/2017
2.71
 2,115 2.71 2.71 2.71 0 0 0
02/10/2017
2.71
 57,190 2.73 2.73 2.69 0 0 0
29/09/2017
2.73
 9,228 2.73 2.73 2.67 0 0 0
28/09/2017
2.73
 10,830 2.71 2.73 2.73 0 0 0
27/09/2017
2.71
 9,000 2.73 2.73 2.71 0 0 0
26/09/2017
2.73
 47,470 2.77 2.77 2.71 0 0 0
25/09/2017
2.77
 10,463 2.76 2.77 2.73 0 0 0
22/09/2017
2.76
 7,410 2.77 2.78 2.76 0 0 0
21/09/2017
2.77
 15,120 2.74 2.77 2.74 1,000 20 0.0
20/09/2017
2.74
 10,400 2.78 2.78 2.73 0 0 0
19/09/2017
2.78
 34,410 2.74 2.78 2.72 0 0 0
18/09/2017
2.74
 17,601 2.73 2.74 2.72 0 0 0
15/09/2017
2.73
 10,298 2.77 2.77 2.72 0 0 0
14/09/2017
2.77
 9,480 2.72 2.77 2.74 0 0 0
13/09/2017
2.72
 7,005 2.72 2.76 2.72 0 0 0
12/09/2017
2.72
 6,600 2.77 2.77 2.72 0 0 0
11/09/2017
2.77
 2,940 2.77 2.77 2.71 0 0 0
08/09/2017
2.77
 2,070 2.72 2.77 2.71 0 0 0
07/09/2017
2.72
 30,220 2.72 2.73 2.72 0 0 0
06/09/2017
2.72
 6,405 2.72 2.72 2.62 0 0 0
05/09/2017
2.72
 3,840 2.76 2.76 2.72 0 0 0
01/09/2017
2.76
 6,059 2.67 2.76 2.66 0 0 0
31/08/2017
2.67
 19,290 2.71 2.71 2.30 0 0 0
30/08/2017
2.71
 5,605 2.71 2.73 2.71 0 0 0
29/08/2017
2.71
 3,894 2.71 2.72 2.69 0 0 0
28/08/2017
2.71
 680 2.77 2.77 2.71 0 0 0
25/08/2017
2.77
 3,600 2.77 2.77 2.72 0 0 0
24/08/2017
2.77
 1,601 2.74 2.77 2.74 0 0 0
23/08/2017
2.74
 2,665 2.72 2.74 2.73 0 0 0
22/08/2017
2.72
 4,321 2.81 2.81 2.72 0 0 0
21/08/2017
2.81
 2,389 2.76 2.81 2.72 0 0 0
18/08/2017
2.76
 1,700 2.74 2.76 2.76 0 0 0
17/08/2017
2.74
 14,780 2.78 2.78 2.74 0 0 0
16/08/2017
2.78
 5,600 2.77 2.78 2.77 0 0 0
15/08/2017
2.77
 8,120 2.78 2.85 2.77 0 0 0
14/08/2017
2.78
 7,066 2.78 2.81 2.76 0 0 0
11/08/2017
2.78
 7,300 2.74 2.78 2.78 0 800 -0.0
10/08/2017
2.74
 25,810 2.78 2.81 2.74 0 7,600 -0.2
09/08/2017
2.78
 18,469 2.82 2.82 2.78 0 1,600 -0.0
08/08/2017
2.82
 13,500 2.86 2.87 2.82 0 0 0
07/08/2017
2.86
 19,600 2.85 2.90 2.85 0 0 0
04/08/2017
2.85
 18,020 2.86 2.91 2.85 0 0 0
03/08/2017
2.86
 22,150 2.85 2.91 2.83 0 0 0
02/08/2017
2.85
 39,100 2.85 2.93 2.85 0 0 0
01/08/2017
2.85
 49,930 2.88 2.91 2.85 0 0 0
31/07/2017
2.88
 43,600 2.87 2.97 2.83 0 0 0
28/07/2017
2.87
 27,957 2.83 2.88 2.78 0 0 0
27/07/2017
2.83
 29,500 2.78 2.83 2.81 0 0 0
26/07/2017
2.78
 1,000 2.76 2.87 2.78 0 0 0
25/07/2017
2.76
 6,600 2.82 2.82 2.59 0 400 -0.0
24/07/2017
2.82
 0 2.82 2.82 2.82 0 0 0
21/07/2017
2.82
 66,213 2.82 2.82 2.82 66,000 0 1.5
20/07/2017
2.82
 84,700 2.78 2.86 2.82 84,500 0 1.9
19/07/2017
2.78
 50,300 2.68 2.87 2.77 0 0 0
18/07/2017
2.68
 430 2.59 2.82 2.68 0 0 0
17/07/2017
2.59
 3,992 2.86 2.86 2.59 0 0 0
14/07/2017
2.86
 84,050 2.87 2.87 2.86 83,450 0 1.9
13/07/2017
2.87
 800 2.88 2.88 2.87 0 0 0
12/07/2017
2.88
 169,000 2.88 2.90 2.88 110,000 0 2.5
11/07/2017
2.88
 210,170 2.88 2.88 2.87 20 0 0.0
10/07/2017
2.88
 15,620 2.87 2.88 2.86 0 0 0
07/07/2017
2.87
 6,850 2.88 2.91 2.87 0 0 0
06/07/2017
2.88
 21,580 2.91 2.91 2.88 0 0 0
05/07/2017
2.91
 62,500 2.86 2.91 2.85 0 0 0
04/07/2017
2.86
 100 2.90 2.90 2.86 0 0 0
03/07/2017
2.90
 5,100 2.85 2.90 2.85 0 0 0
30/06/2017
2.85
 17,069 2.86 2.86 2.78 0 0 0
29/06/2017
2.86
 60,500 2.85 2.86 2.85 0 0 0
28/06/2017
2.85
 111,030 2.85 2.85 2.85 0 0 0
27/06/2017
2.85
 17,335 2.88 2.88 2.85 0 0 0
26/06/2017
2.88
 13,584 2.91 2.91 2.88 0 0 0
23/06/2017
2.91
 29,797 2.91 2.91 2.85 0 0 0
22/06/2017
2.91
 13,800 2.91 2.91 2.81 0 0 0
21/06/2017
2.91
 17,760 2.86 2.91 2.87 0 0 0
20/06/2017
2.86
 11,400 2.77 2.86 2.80 400 500 -0.0
19/06/2017
2.77
 18,800 2.77 2.78 2.77 0 0 0
16/06/2017
2.77
 21,702 2.78 2.80 2.66 0 0 0
15/06/2017
2.78
 17,320 2.78 2.78 2.78 0 0 0
14/06/2017
2.78
 16,820 2.78 2.80 2.77 0 0 0
13/06/2017
2.78
 17,910 2.78 2.80 2.77 0 0 0
12/06/2017
2.78
 32,600 2.78 2.78 2.78 0 0 0
09/06/2017
2.78
 43,100 2.80 2.80 2.78 0 0 0
08/06/2017
2.80
 50,310 2.82 2.82 2.78 500 0 0.0
07/06/2017
2.82
 69,855 2.81 2.90 2.80 0 0 0
06/06/2017
2.81
 53,340 2.78 2.81 2.78 0 0 0
05/06/2017
2.78
 39,900 2.81 2.88 2.78 0 900 -0.0
02/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
02/06/2017
2.81
 2,580 2.72 2.91 2.78 0 0 0
01/06/2017
2.72
 16,940 2.79 2.89 2.72 0 0 0
31/05/2017
2.79
 16,824 2.79 2.84 2.78 0 0 0
30/05/2017
2.79
 42,619 2.81 2.89 2.77 0 0 0
29/05/2017
2.81
 57,110 2.72 2.89 2.72 0 0 0
26/05/2017
2.72
 4,924 2.71 2.73 2.61 0 0 0
25/05/2017
2.71
 30,545 2.72 2.74 2.68 0 0 0
24/05/2017
2.72
 69,055 2.94 2.97 2.72 0 0 0
23/05/2017
2.94
 30,000 2.90 2.98 2.90 0 0 0
22/05/2017
2.90
 101,918 2.92 3.07 2.86 11,000 0 0.3
19/05/2017
2.92
 99,690 2.99 3.08 2.86 0 0 0
18/05/2017
2.99
 42,831 3.28 3.91 2.92 0 10,000 -0.2
17/05/2017
3.28
 99,635 3.08 3.47 3.20 30,000 500 0.8

Chính sách bảo mật | Điều khoản sử dụng |