Ngân hàng TMCP Quốc tế Việt Nam (vib)

14.40
0.25
(1.77%)
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)
07/10/2025
19.15
 8,787,300 19.63 19.63 19.10 0 9,200 -0.2
06/10/2025
19.48
 11,256,400 18.96 19.53 18.92 0 0 0
03/10/2025
18.73
 6,748,900 18.68 18.82 18.63 0 0 0
02/10/2025
18.68
 10,580,000 19.10 19.29 18.68 0 0 0
01/10/2025
19.06
 8,350,500 18.87 19.29 18.87 600 0 0.0
30/09/2025
18.87
 9,290,700 18.73 18.96 18.58 0 0 0
29/09/2025
18.73
 7,070,500 18.73 18.92 18.63 0 0 0
26/09/2025
18.77
 7,454,500 19.06 19.10 18.73 0 800 -0.0
25/09/2025
19.06
 13,576,600 19.44 19.58 18.96 12,300 0 0.3
24/09/2025
19.44
 11,269,200 18.82 19.44 18.49 5,500 0 0.1
23/09/2025
18.82
 7,486,300 18.87 19.01 18.68 5,000 0 0.1
22/09/2025
18.73
 16,044,300 19.10 19.25 18.49 0 12,300 -0.2
19/09/2025
19.25
 8,375,000 19.53 19.53 19.06 0 5,500 -0.1
18/09/2025
19.48
 7,856,600 19.72 19.77 19.20 0 5,000 -0.1
17/09/2025
19.58
 11,156,500 19.96 20.10 19.53 9,200 0 0.2
16/09/2025
19.96
 24,492,400 20.43 20.57 19.91 0 0 0
15/09/2025
20.34
 11,200,700 20.29 20.53 20.01 8,300 0 0.2
12/09/2025
20.15
 8,413,100 20.01 20.24 19.82 4,100 13,400 -0.2
11/09/2025
19.91
 11,136,500 19.82 19.96 19.06 1,100 0 0.0
10/09/2025
19.82
 8,739,800 20.01 20.10 19.63 1,100 5,200 -0.1
09/09/2025
19.96
 10,440,300 19.86 20.05 19.53 1,100 5,200 -0.1
08/09/2025
19.91
 23,175,400 20.76 20.95 19.91 16,100 1,100 0.3
05/09/2025
21.10
 17,327,300 22.00 22.04 21.10 600 0 0.0
04/09/2025
21.76
 18,316,700 21.57 22.23 21.57 600 0 0.0
03/09/2025
21.48
 12,394,400 21.43 21.52 20.95 600 16,600 -0.4
29/08/2025
21.43
 19,811,100 21.29 21.81 21.00 600 1,200 -0.0
28/08/2025
21.00
 16,460,200 21.24 21.29 20.81 421,860 400,600 0
27/08/2025
21.19
 21,032,900 21.57 22.09 21.19 23,600 1,500 0.5
26/08/2025
21.57
 24,671,600 20.86 21.57 20.53 238,300 23,400 4.7
25/08/2025
20.81
 42,070,300 22.61 23.04 20.81 217,500 237,800 -0.1
22/08/2025
22.38
 62,489,500 23.23 23.51 20.91 434,600 214,700 5.4
21/08/2025
22.19
 20,555,600 22.19 22.19 21.95 600 21,500 -0.5
20/08/2025
20.76
 70,277,500 19.72 20.76 19.29 25,300 28,000 -0.1
19/08/2025
19.44
 18,158,700 19.06 19.53 19.06 434,600 35,100 8.1
18/08/2025
19.06
 10,069,200 19.44 19.44 18.96 0 409,300 -8.2
15/08/2025
19.29
 20,235,500 19.58 19.77 19.06 0 15,000 -0.3
14/08/2025
19.39
 23,970,800 19.20 19.58 18.92 4,000 0 0.1
13/08/2025
18.92
 19,014,200 19.01 19.06 18.54 0 0 0
12/08/2025
18.87
 16,544,800 19.44 19.44 18.73 16,800 0 0.3
11/08/2025
19.25
 15,128,200 19.39 19.77 19.20 3,000 7,000 -0.1
08/08/2025
19.20
 26,053,500 18.73 19.44 18.73 7,900 3,000 0.1
07/08/2025
18.54
 18,677,500 18.58 18.58 18.25 7,900 21,700 -0.3
06/08/2025
18.49
 11,127,400 18.49 18.58 18.30 3,100 0 0.1
05/08/2025
18.30
 28,673,600 18.54 19.06 17.07 58,400 3,200 1.1
04/08/2025
18.35
 11,488,000 18.01 18.35 17.78 0 7,900 -0.2
01/08/2025
18.01
 30,980,000 18.54 18.58 17.45 130,700 0 2.5
31/07/2025
18.39
 21,196,600 18.49 18.68 18.25 11,800 70,300 -1.1
30/07/2025
18.35
 34,138,600 17.73 18.49 17.68 199,300 11,800 3.5
29/07/2025
17.59
 43,173,600 18.06 18.54 17.54 0 118,900 -2.3
28/07/2025
17.87
 30,401,200 17.54 17.92 17.54 900 0 0.0
25/07/2025
17.45
 20,586,700 17.49 17.59 17.26 500 200,000 -3.7
24/07/2025
17.40
 25,845,800 17.07 17.59 17.02 22,100 1,000 0.4
23/07/2025
16.88
 21,078,000 16.64 16.92 16.50 12,300 2,600 0.2
22/07/2025
16.50
 14,387,100 16.45 16.54 16.36 97,000 12,300 1.5
21/07/2025
16.45
 16,028,100 16.31 16.59 16.17 300 19,800 -0.3
18/07/2025
16.21
 11,826,800 16.17 16.36 16.12 148,800 200 2.6
17/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/07/2025
16.17
 11,966,900 16.26 16.36 16.12 0 96,600 -1.7
16/07/2025
16.05
 14,330,500 16.09 16.13 16.01 0 100 -0.0
15/07/2025
16.09
 15,577,100 16.13 16.26 16.09 0 148,800 -2.9
14/07/2025
16.13
 7,762,300 16.13 16.26 15.84 33,300 0 0.6
11/07/2025
16.09
 12,525,100 15.93 16.18 15.84 185,480 300 0
10/07/2025
15.89
 5,474,600 16.01 16.01 15.80 77,100 0 0
09/07/2025
15.93
 13,804,900 15.72 16.01 15.68 13,820 200 0
08/07/2025
15.64
 6,768,800 15.68 15.72 15.55 13,800 232,300 -4.1
07/07/2025
15.55
 10,376,000 15.43 15.64 15.34 13,800 90,700 -1.4
04/07/2025
15.30
 4,322,900 15.34 15.34 15.22 116,300 0 2.1
03/07/2025
15.26
 9,117,100 15.26 15.47 15.22 210,500 82,600 2.3
02/07/2025
15.22
 4,359,600 15.26 15.26 15.14 0 300 -0.0
01/07/2025
15.22
 4,002,500 15.26 15.30 15.14 0 7,900 -0.1
30/06/2025
15.22
 7,141,400 15.10 15.26 15.05 0 250,000 -4.5
27/06/2025
15.05
 2,950,300 15.18 15.18 15.01 1,300 0 0.0
26/06/2025
15.05
 2,279,300 15.22 15.22 15.01 69,100 0 1.3
25/06/2025
15.14
 7,116,200 15.14 15.30 15.10 400 0 0.0
24/06/2025
15.10
 7,118,000 15.05 15.18 15.01 300 1,700 -0.0
23/06/2025
14.97
 3,759,300 14.97 15.05 14.93 400 69,500 -1.2
20/06/2025
15.05
 5,662,000 15.01 15.18 14.93 619,300 400 11.2
19/06/2025
14.97
 4,906,600 15.01 15.05 14.93 1,000 0 0.0
18/06/2025
15.01
 7,535,900 15.22 15.26 14.97 110,600 700 2.0
17/06/2025
15.14
 4,254,900 15.30 15.30 15.05 0 619,300 -11.5
16/06/2025
15.22
 6,364,700 14.89 15.22 14.89 0 300 -0.0
13/06/2025
14.89
 6,509,300 14.93 15.18 14.85 0 110,600 -2.0
12/06/2025
14.97
 3,503,800 14.93 14.97 14.85 4,300 0 0.1
11/06/2025
14.80
 2,217,400 14.85 14.93 14.76 46,800 46,800 0
10/06/2025
14.85
 2,178,800 14.97 15.01 14.85 600 0 0.0
09/06/2025
14.85
 2,080,300 14.85 14.93 14.80 600 4,900 -0.1
06/06/2025
14.85
 3,309,100 14.93 15.01 14.85 109,800 0 2.0
05/06/2025
14.97
 3,911,900 15.01 15.14 14.97 1,044,500 110,000 16.9
04/06/2025
15.05
 4,554,400 15.10 15.14 15.01 771,100 0 14.0
03/06/2025
15.05
 4,975,200 15.10 15.14 14.97 0 0 0
02/06/2025
15.01
 3,053,000 14.89 15.05 14.80 0 23,400 -0.4
30/05/2025
14.89
 7,601,600 15.18 15.30 14.89 0 1,792,500 -32.3
29/05/2025
15.22
 3,602,200 15.39 15.43 15.22 2,200 0 0.0
28/05/2025
15.34
 4,094,900 15.51 15.64 15.30 0 0 0
27/05/2025
15.51
 12,313,900 15.22 15.59 15.22 9,300 0 0.2
26/05/2025
15.18
 4,408,000 15.18 15.22 14.89 8,000 10,200 -0.0
23/05/2025
15.14
 3,961,600 15.10 15.22 15.10 202,900 0 3.7
22/05/2025
15.10
 5,517,400 15.14 15.26 15.05 2,393 3,700 0
21/05/2025
15.14
 5,509,900 15.30 15.30 15.10 33,400 0 0.6
20/05/2025
15.14
 4,492,200 14.97 15.22 14.97 2,400 200,000 -3.6
19/05/2025
14.97
 5,940,200 15.22 15.30 14.97 2,907 11,300 0

Chính sách bảo mật | Điều khoản sử dụng |