Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.55
0.10
(0.57%)
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)
14/04/2025
15.82
 5,914,500 15.74 15.86 15.65 211,470 285,000 -1.4
11/04/2025
15.74
 16,422,400 15.86 15.86 15.36 0 333,047 -6.1
10/04/2025
15.27
 645,500 15.27 15.27 15.27 0 0 0
09/04/2025
14.30
 12,080,700 13.75 15.27 13.75 0 111,470 -2.0
08/04/2025
14.68
 10,872,000 15.19 15.23 14.68 88,000 100 1.5
04/04/2025
15.78
 21,898,700 15.06 15.78 14.68 0 240,234 -4.3
03/04/2025
15.69
 31,989,100 16.28 16.49 15.69 0 50,100 -0.9
02/04/2025
16.83
 9,671,100 16.96 17.04 16.83 28,489 222,085 -3.9
01/04/2025
16.87
 5,841,100 16.87 16.92 16.75 221,600 11,499 4.2
31/03/2025
16.75
 5,209,000 16.62 16.75 16.54 0 3,700 -0.1
28/03/2025
16.71
 6,620,500 16.87 16.87 16.66 0 0 0
27/03/2025
16.87
 4,549,900 16.83 16.96 16.79 0 230,089 -4.6
26/03/2025
16.83
 8,916,600 17.00 17.04 16.83 0 0 0
25/03/2025
16.92
 14,167,500 16.92 17.17 16.79 0 0 0
24/03/2025
16.83
 25,176,100 17.13 17.17 16.49 16,459 0 0.3
21/03/2025
17.13
 4,425,000 17.25 17.30 17.13 0 0 0
20/03/2025
17.21
 7,555,000 17.42 17.42 17.17 217,528 261,700 -0.9
19/03/2025
17.30
 9,843,300 17.17 17.38 17.13 0 47,459 -1.0
18/03/2025
17.21
 4,846,400 17.47 17.47 17.17 240,800 100 5.0
17/03/2025
17.30
 7,723,000 17.30 17.51 17.17 75,000 305,300 -4.8
14/03/2025
17.17
 5,330,300 17.13 17.21 17.04 140,000 140,100 -0.0
13/03/2025
17.13
 15,737,100 17.30 17.38 17.00 1,522,000 258,800 25.9
12/03/2025
17.30
 12,810,900 17.72 17.72 17.30 630,066 0 13.2
11/03/2025
17.55
 8,864,900 17.59 17.63 17.47 0 70 -0.0
10/03/2025
17.68
 15,164,400 17.80 17.89 17.63 3,610,300 1,490,000 44.7
07/03/2025
17.68
 12,613,000 17.63 17.89 17.55 115,700 741,266 -13.1
06/03/2025
17.68
 13,191,200 17.72 17.72 17.42 800 0 0.0
05/03/2025
17.72
 20,974,600 17.93 18.06 17.72 127,336,743 130,965,043 -76.4
04/03/2025
17.80
 13,951,200 17.63 17.89 17.59 0 11,075 -0.2
03/03/2025
17.72
 18,497,900 17.55 17.84 17.55 8,940 0 0.2
28/02/2025
17.51
 12,878,600 17.34 17.63 17.25 0 2,653 -0.1
27/02/2025
17.42
 7,516,800 17.34 17.42 17.25 0 0 0
26/02/2025
17.38
 8,022,900 17.51 17.55 17.38 0 8,940 -0.2
25/02/2025
17.51
 12,544,600 17.59 17.72 17.47 0 17 -0.0
24/02/2025
17.55
 17,450,900 17.38 17.84 17.30 0 12,001 -0.2
21/02/2025
17.38
 7,675,800 17.34 17.47 17.30 0 4,100 -0.1
20/02/2025
17.34
 6,876,300 17.42 17.42 17.34 0 0 0
19/02/2025
17.34
 8,313,900 17.21 17.51 17.21 0 12,118 -0.2
18/02/2025
17.21
 6,055,800 17.21 17.38 17.17 0 2,111 -0.0
17/02/2025
17.17
 4,421,300 17.21 17.34 17.17 0 3,000 -0.1
14/02/2025
17.25
 5,230,800 17.42 17.47 17.21 0 0 0
13/02/2025
17.25
 6,620,600 17.21 17.30 17.17 0 0 0
12/02/2025
17.30
 6,346,400 17.42 17.47 17.21 0 0 0
11/02/2025
17.42
 4,937,200 17.51 17.63 17.30 0 0 0
10/02/2025
17.30
 11,654,400 17.17 17.72 17.09 350,000 358,000 -0.2
07/02/2025
17.30
 6,636,000 17.13 17.51 17.09 0 0 0
06/02/2025
17.25
 3,973,800 17.38 17.55 17.21 10,300 0 0.2
05/02/2025
17.21
 3,887,800 17.17 17.25 17.13 12,000 0 0.2
04/02/2025
17.17
 5,988,800 17.00 17.30 17.00 12,000 100 0.2
03/02/2025
17.04
 9,174,700 17.25 17.25 16.24 0 10,300 -0.2
24/01/2025
17.42
 8,968,000 17.30 17.55 17.17 0 12,000 -0.2
23/01/2025
17.25
 11,908,500 16.83 17.30 16.83 2,000 12,000 -0.2
22/01/2025
16.83
 6,919,300 17.00 17.00 16.79 0 0 0
21/01/2025
16.96
 5,162,700 17.04 17.09 16.83 0 0 0
20/01/2025
16.96
 9,721,800 16.75 17.04 16.75 2,607 2,000 0.0
17/01/2025
16.75
 5,072,400 16.66 16.75 16.58 0 0 0
16/01/2025
16.62
 5,915,600 16.71 16.71 16.54 0 2,200 -0.0
15/01/2025
16.58
 6,065,800 16.45 16.71 16.37 0 2,607 -0.1
14/01/2025
16.37
 3,487,800 16.37 16.45 16.28 261,000 0 0
13/01/2025
16.37
 5,688,700 16.24 16.37 16.16 0 20,000 -0.4
10/01/2025
16.28
 10,223,500 16.45 16.54 16.28 0 2,000 -0.0
09/01/2025
16.41
 4,807,900 16.41 16.49 16.37 276,000 537,000 -5.1
08/01/2025
16.41
 4,983,100 16.33 16.45 16.20 0 0 0
07/01/2025
16.33
 7,023,600 16.20 16.41 16.12 2,800 0 0.1
06/01/2025
16.16
 7,984,400 16.16 16.24 16.07 0 0 0
03/01/2025
16.16
 7,458,700 16.62 16.62 16.16 0 0 0
02/01/2025
16.62
 6,755,900 16.62 16.83 16.54 20,742 2,800 0.4
31/12/2024
16.62
 6,423,000 16.71 16.75 16.62 0 0 0
30/12/2024
16.66
 7,629,400 16.92 17.00 16.66 0 0 0
27/12/2024
16.92
 22,848,400 16.71 17.09 16.66 17 20,742 -0.4
26/12/2024
16.66
 21,867,900 16.33 16.71 16.28 0 7,143 -0.1
25/12/2024
16.20
 15,320,100 16.03 16.54 16.03 8 10,000 -0.2
24/12/2024
16.07
 6,079,700 15.99 16.07 15.90 12,355 17 0.2
23/12/2024
15.99
 3,862,800 16.03 16.12 15.95 0 0 0
20/12/2024
15.99
 3,273,300 15.90 16.03 15.90 40 8 0.0
19/12/2024
15.95
 12,871,900 16.07 16.12 15.95 52,564 55,919 -0.1
18/12/2024
16.16
 5,668,900 16.20 16.24 16.07 0 0 0
17/12/2024
16.20
 3,377,700 16.33 16.33 16.20 0 40 -0.0
16/12/2024
16.28
 5,088,900 16.24 16.33 16.20 0 9,000 -0.2
13/12/2024
16.24
 5,249,600 16.12 16.24 16.07 3,200 0 0.1
12/12/2024
16.12
 5,848,600 16.20 16.24 16.12 0 0 0
11/12/2024
16.16
 5,651,400 16.33 16.37 16.12 2,000 0 0.0
10/12/2024
16.28
 4,789,100 16.28 16.33 16.24 12,000 3,200 0.2
09/12/2024
16.28
 5,693,400 16.28 16.33 16.20 0 0 0
06/12/2024
16.24
 7,405,900 16.24 16.37 16.20 0 2,000 -0.0
05/12/2024
16.33
 11,423,500 15.86 16.33 15.86 2,000 10,000 -0.2
04/12/2024
15.90
 7,111,800 15.86 16.03 15.82 1,322 0 0.0
03/12/2024
15.86
 9,894,400 15.90 16.07 15.78 0 0 0
02/12/2024
15.90
 5,234,500 16.03 16.07 15.90 0 2,000 -0.0
29/11/2024
16.03
 8,485,700 15.86 16.03 15.82 0 790,000 -14.9
28/11/2024
15.95
 13,648,200 15.69 16.03 15.65 0 2,018,000 -38.1
27/11/2024
15.61
 5,210,400 15.65 15.74 15.57 0 492,000 -9.1
26/11/2024
15.65
 6,879,500 15.65 15.78 15.61 0 666,000 -12.4
25/11/2024
15.61
 11,233,500 15.40 15.69 15.36 0 1,077,000 -19.9
22/11/2024
15.36
 4,951,100 15.48 15.52 15.36 0 457,300 -8.4
21/11/2024
15.44
 3,701,900 15.31 15.44 15.27 0 4,000 -0.1
20/11/2024
15.31
 4,479,200 15.19 15.40 15.19 0 0 0
19/11/2024
15.23
 3,613,400 15.36 15.44 15.23 0 33,500 -0.6
18/11/2024
15.36
 7,499,600 15.31 15.48 15.14 0 290,000 -5.3
15/11/2024
15.31
 14,090,000 15.27 15.40 15.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |