Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.90
0.25
(1.50%)
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
(2026-02-11) 		-0.30 -1.77% 115,635,000 -1,935,400 -34.3
15.65
17.40
16.90
2 tháng
(2026-01-12) 		-1.90 -10.24% 271,216,900 -10,819,000 -188.6
15.65
18.55
16.90
3 tháng
(2025-12-15) 		-0.50 -2.92% 384,873,800 -10,433,700 -181.8
15.65
18.55
16.90
6 tháng
(2025-09-15) 		-4.80 -22.38% 872,274,500 -10,823,900 -189.5
15.65
21.45
16.90
12 tháng
(2025-03-18) 		-0.56 -3.27% 2,336,391,500 -10,519,349 -187.6
14.30
23.60
16.90
24 tháng
(2024-03-25) 		-0.12 -0.74% 4,120,378,900 -21,560,821 -400.9
14.30
23.60
16.90
36 tháng
(2023-03-29) 		4.87 41.34% 5,372,397,400 -21,513,543 -427.1
11.35
23.60
16.90
60 tháng
(2021-04-08) 		2.28 15.87% 6,480,912,200 -19,650,008 -364.2
9.02
23.60
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
16.01
 4,408,000 16.01 16.05 15.70 8,000 10,200 -0.0
23/05/2025
15.96
 3,961,600 15.92 16.05 15.92 202,900 0 3.7
22/05/2025
15.92
 5,517,400 15.96 16.10 15.88 2,393 3,700 0
21/05/2025
15.96
 5,509,900 16.14 16.14 15.92 33,400 0 0.6
20/05/2025
15.96
 4,492,200 15.79 16.05 15.79 2,400 200,000 -3.6
19/05/2025
15.79
 5,940,200 16.05 16.14 15.79 2,907 11,300 0
16/05/2025
16.05
 6,048,800 16.27 16.36 15.96 391,295 426,582 0
15/05/2025
16.45
 9,440,300 16.18 16.45 16.05 1,895 100 0
14/05/2025
16.10
 6,583,900 15.83 16.14 15.79 700 100 0
13/05/2025
15.83
 4,120,000 15.88 15.88 15.66 600 3,700 0
12/05/2025
15.79
 7,467,800 15.39 15.79 15.39 600 2,400 0
09/05/2025
15.39
 3,020,700 15.39 15.44 15.26 0 0 0
08/05/2025
15.44
 5,038,300 15.31 15.48 15.18 1,400 0 0
07/05/2025
15.26
 2,687,300 15.31 15.35 15.22 1,200 0 0
06/05/2025
15.35
 4,157,200 15.39 15.48 15.35 1,700 100 0
05/05/2025
15.39
 3,035,500 15.39 15.39 15.22 70,200 3,000 0
29/04/2025
15.22
 1,984,300 15.39 15.39 15.22 52,100 0 0.9
28/04/2025
15.22
 2,032,800 15.39 15.44 15.22 8,500 0 0.1
25/04/2025
15.22
 8,744,900 15.44 15.48 15.18 31,400 70,227 -0.7
24/04/2025
15.48
 2,372,500 15.44 15.61 15.39 0 52,100 -0.9
23/04/2025
15.48
 3,559,200 15.53 15.61 15.48 0 8,500 -0.2
22/04/2025: Cổ tức tiền mặt tỉ lệ: 7%
22/04/2025
15.35
 6,132,300 15.35 15.61 14.56 0 31,400 -0.5
21/04/2025
15.48
 5,756,800 15.48 15.61 15.44 50,000 0 0.9
18/04/2025
15.44
 4,870,700 15.31 15.57 15.31 63,100 0 1.2
17/04/2025
15.19
 8,916,400 15.36 15.52 15.10 236,900 0 4.3
16/04/2025
15.36
 5,114,600 15.57 15.65 15.36 333,047 0 6.1
15/04/2025
15.57
 7,080,200 15.65 15.82 15.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |