Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.15
0.20
(1.25%)
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
(2026-05-13) 		0 0% 176,766,000 -12,780,411 0
15.70
16.70
16.15
2 tháng
(2026-04-13) 		-0.88 -5.22% 290,958,800 -18,487,286 0
15.70
16.83
16.15
3 tháng
(2026-03-16) 		-0.17 -1.04% 399,941,000 -16,093,557 9.9
15.45
16.83
16.15
6 tháng
(2025-12-15) 		-0.31 -1.91% 789,297,200 -24,615,257 -139.6
14.84
17.59
16.15
12 tháng
(2025-06-17) 		0.81 5.37% 2,325,906,200 -24,502,597 -141.6
14.84
22.38
16.15
24 tháng
(2024-06-24) 		1.39 9.52% 4,162,016,900 -35,709,534 -359.3
13.56
22.38
16.15
36 tháng
(2023-06-28) 		3.11 24.19% 5,427,057,100 -35,506,400 -380.8
11.20
22.38
16.15
60 tháng
(2021-07-08) 		-3.20 -16.70% 6,809,897,700 -32,473,765 -252.7
8.55
22.38
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/05/2017
3.08
 140,547 2.84 3.08 2.84 26,800 0 0.6
15/05/2017
2.84
 63,980 2.65 2.84 2.63 0 0 0
12/05/2017
2.65
 214,450 2.60 2.66 2.60 99,500 0 2.1
11/05/2017
2.60
 47,501 2.56 2.60 2.56 900 0 0.0
10/05/2017
2.56
 81,510 2.58 2.58 2.56 0 2,000 -0.0
09/05/2017
2.58
 36,600 2.53 2.58 2.55 0 800 -0.0
08/05/2017
2.53
 11,150 2.55 2.55 2.53 100,000 0 2.0
05/05/2017
2.55
 116,900 2.53 2.55 2.51 104,800 0 2.1
04/05/2017
2.53
 40,700 2.56 2.56 2.48 0 1,000 -0.0
03/05/2017
2.56
 4,440 2.51 2.58 2.50 0 0 0
28/04/2017
2.51
 17,003 2.47 2.53 2.48 0 0 0
27/04/2017
2.47
 44,740 2.47 2.53 2.47 40,900 0 0.8
26/04/2017
2.47
 10,591 2.50 2.52 2.47 7,900 0 0.2
25/04/2017
2.50
 70,300 2.47 2.53 2.47 0 0 0
24/04/2017
2.47
 51,260 2.47 2.47 2.45 5,700 0 0.1
21/04/2017
2.47
 60,210 2.48 2.48 2.47 0 0 0
20/04/2017
2.48
 31,708 2.46 2.50 2.46 0 0 0
19/04/2017
2.46
 78,130 2.45 2.47 2.45 0 0 0
18/04/2017
2.45
 91,100 2.45 2.46 2.42 0 0 0
17/04/2017
2.45
 23,971 2.45 2.50 2.35 0 0 0
14/04/2017
2.45
 6,810 2.51 2.53 2.45 0 0 0
13/04/2017
2.51
 93,217 2.34 2.60 2.36 0 0 0
12/04/2017
2.34
 25,639 2.34 2.36 2.31 0 0 0
11/04/2017
2.34
 54,706 2.31 2.37 2.31 0 0 0
10/04/2017
2.31
 3,630 2.30 2.31 2.30 0 0 0
07/04/2017
2.30
 18,220 2.29 2.32 2.29 0 0 0
05/04/2017
2.29
 35,224 2.27 2.32 2.29 0 0 0
04/04/2017
2.27
 21,211 2.27 2.29 2.27 0 0 0
03/04/2017
2.27
 27,703 2.23 2.29 2.23 0 0 0
31/03/2017
2.23
 42,058 2.19 2.23 2.19 0 0 0
30/03/2017
2.19
 15,105 2.18 2.23 2.19 0 0 0
29/03/2017
2.18
 3,496 2.19 2.23 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |