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)
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
16/05/2025
15.22
 6,048,800 15.43 15.51 15.14 391,295 426,582 0
15/05/2025
15.59
 9,440,300 15.34 15.59 15.22 1,895 100 0
14/05/2025
15.26
 6,583,900 15.01 15.30 14.97 700 100 0
13/05/2025
15.01
 4,120,000 15.05 15.05 14.85 600 3,700 0
12/05/2025
14.97
 7,467,800 14.60 14.97 14.60 600 2,400 0
09/05/2025
14.60
 3,020,700 14.60 14.64 14.47 0 0 0
08/05/2025
14.64
 5,038,300 14.51 14.68 14.39 1,400 0 0
07/05/2025
14.47
 2,687,300 14.51 14.55 14.43 1,200 0 0
06/05/2025
14.55
 4,157,200 14.60 14.68 14.55 1,700 100 0
05/05/2025
14.60
 3,035,500 14.60 14.60 14.43 70,200 3,000 0
29/04/2025
14.43
 1,984,300 14.60 14.60 14.43 52,100 0 0.9
28/04/2025
14.43
 2,032,800 14.60 14.64 14.43 8,500 0 0.1
25/04/2025
14.43
 8,744,900 14.64 14.68 14.39 31,400 70,227 -0.7
24/04/2025
14.68
 2,372,500 14.64 14.80 14.60 0 52,100 -0.9
23/04/2025
14.68
 3,559,200 14.72 14.80 14.68 0 8,500 -0.2
22/04/2025: Cổ tức tiền mặt tỉ lệ: 7%
22/04/2025
14.55
 6,132,300 14.55 14.80 13.81 0 31,400 -0.5
21/04/2025
14.68
 5,756,800 14.68 14.80 14.64 50,000 0 0.9
18/04/2025
14.64
 4,870,700 14.52 14.76 14.52 63,100 0 1.2
17/04/2025
14.40
 8,916,400 14.56 14.72 14.32 236,900 0 4.3
16/04/2025
14.56
 5,114,600 14.76 14.84 14.56 333,047 0 6.1
15/04/2025
14.76
 7,080,200 14.84 15.00 14.68 0 0 0
14/04/2025
15.00
 5,914,500 14.92 15.04 14.84 211,470 285,000 -1.4
11/04/2025
14.92
 16,422,400 15.04 15.04 14.56 0 333,047 -6.1
10/04/2025
14.48
 645,500 14.48 14.48 14.48 0 0 0
09/04/2025
13.56
 12,080,700 13.04 14.48 13.04 0 111,470 -2.0
08/04/2025
13.92
 10,872,000 14.40 14.44 13.92 88,000 100 1.5
04/04/2025
14.96
 21,898,700 14.28 14.96 13.92 0 240,234 -4.3
03/04/2025
14.88
 31,989,100 15.44 15.64 14.88 0 50,100 -0.9
02/04/2025
15.96
 9,671,100 16.08 16.16 15.96 28,489 222,085 -3.9
01/04/2025
16.00
 5,841,100 16.00 16.04 15.88 221,600 11,499 4.2
31/03/2025
15.88
 5,209,000 15.76 15.88 15.68 0 3,700 -0.1
28/03/2025
15.84
 6,620,500 16.00 16.00 15.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |