Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.50
0.05
(0.29%)
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)
14/11/2024
15.36
 8,002,200 15.48 15.48 15.27 0 0 0
13/11/2024
15.44
 6,297,800 15.44 15.48 15.31 0 409,162 -7.5
12/11/2024
15.48
 8,404,500 15.44 15.52 15.31 0 836,000 -15.3
11/11/2024
15.36
 15,262,800 15.44 15.52 15.23 0 173,200 -3.2
08/11/2024
15.44
 9,534,100 15.69 15.69 15.40 0 414,400 -7.6
07/11/2024
15.61
 4,892,500 15.78 15.78 15.61 0 484,200 -9.0
06/11/2024
15.69
 6,074,600 15.69 15.78 15.65 0 0 0
05/11/2024
15.61
 4,577,800 15.61 15.74 15.57 0 0 0
04/11/2024
15.61
 9,164,500 15.82 15.82 15.57 0 18,000 -0.3
01/11/2024
15.90
 8,279,000 15.95 15.99 15.78 0 4,000 -0.1
31/10/2024
15.99
 6,463,700 16.03 16.03 15.86 0 0 0
30/10/2024
16.03
 21,736,400 15.95 16.16 15.86 0 0 0
29/10/2024
15.82
 28,752,200 15.44 15.82 15.44 0 0 0
28/10/2024
15.40
 14,480,800 15.48 15.61 15.36 0 2,300 -0.0
25/10/2024
15.40
 18,185,000 15.74 15.78 15.40 0 9,600 -0.2
24/10/2024
15.61
 10,839,900 15.82 15.95 15.61 0 0 0
23/10/2024
15.78
 24,225,600 15.82 15.95 15.52 0 48,800 -0.9
22/10/2024
15.82
 25,443,600 16.20 16.20 15.69 0 0 0
21/10/2024
16.20
 11,022,700 16.37 16.45 16.16 0 0 0
18/10/2024
16.45
 29,939,000 16.41 16.75 16.37 0 0 0
17/10/2024
16.33
 13,633,600 16.16 16.37 15.99 0 0 0
16/10/2024
16.16
 6,300,300 16.16 16.24 16.07 0 2,400 -0.0
15/10/2024
16.20
 10,964,300 16.07 16.33 16.07 0 1,500 -0.0
14/10/2024
16.07
 7,510,100 16.20 16.24 16.03 0 0 0
11/10/2024
16.12
 6,388,200 16.12 16.20 16.03 0 0 0
10/10/2024
16.12
 17,525,800 16.28 16.41 16.12 0 100 -0.0
09/10/2024
16.20
 12,384,900 16.24 16.33 16.16 0 0 0
08/10/2024
16.20
 10,322,100 16.24 16.45 16.20 0 0 0
07/10/2024
16.20
 6,663,900 16.37 16.41 16.20 0 0 0
04/10/2024
16.24
 10,344,200 16.24 16.37 16.16 0 6,700 -0.1
03/10/2024
16.24
 25,247,700 16.54 16.83 16.24 0 100 -0.0
02/10/2024
16.49
 8,365,600 16.66 16.66 16.49 0 0 0
01/10/2024
16.71
 33,157,700 16.33 16.87 16.24 0 0 0
30/09/2024
16.28
 9,580,700 16.33 16.41 16.20 0 70,700 -1.4
27/09/2024
16.33
 17,254,200 16.41 16.49 16.20 0 0 0
26/09/2024
16.37
 19,828,500 16.41 16.58 16.24 0 0 0
25/09/2024
16.41
 15,476,000 16.12 16.41 15.99 0 0 0
24/09/2024
16.12
 19,066,000 15.61 16.12 15.40 0 0 0
23/09/2024
15.61
 3,124,100 15.61 15.74 15.57 0 0 0
20/09/2024
15.57
 6,346,100 15.52 15.69 15.48 0 0 0
19/09/2024
15.44
 2,095,400 15.44 15.48 15.40 0 4,500 -0.1
18/09/2024
15.40
 2,956,000 15.31 15.44 15.27 0 0 0
17/09/2024
15.31
 1,548,000 15.23 15.31 15.10 0 0 0
16/09/2024
15.19
 1,832,900 15.19 15.27 15.10 0 0 0
13/09/2024
15.19
 1,621,000 15.27 15.31 15.19 0 0 0
12/09/2024
15.31
 1,778,300 15.10 15.31 15.10 0 256,200 -4.6
11/09/2024
15.06
 2,198,200 15.10 15.14 15.02 0 0 0
10/09/2024
15.10
 1,429,800 15.19 15.27 15.06 0 0 0
09/09/2024
15.10
 2,840,800 15.27 15.27 15.06 0 0 0
06/09/2024
15.27
 2,085,200 15.36 15.40 15.27 0 0 0
05/09/2024
15.31
 3,844,600 15.40 15.52 15.31 0 383,700 -7.0
04/09/2024
15.36
 2,123,900 15.36 15.40 15.19 0 0 0
30/08/2024
15.48
 2,398,100 15.44 15.52 15.44 0 0 0
29/08/2024
15.44
 3,745,600 15.48 15.57 15.44 0 4,500 -0.1
28/08/2024
15.44
 2,300,900 15.44 15.52 15.36 0 0 0
27/08/2024
15.44
 3,446,700 15.52 15.52 15.44 0 180,600 -3.3
26/08/2024
15.48
 3,186,300 15.61 15.61 15.48 0 0 0
23/08/2024
15.52
 4,067,700 15.52 15.57 15.44 0 0 0
22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
22/08/2024
15.52
 8,297,900 15.74 15.78 15.52 0 300,000 -5.5
21/08/2024
15.40
 7,067,100 15.43 15.47 15.29 0 300,000 -6.4
20/08/2024
15.43
 4,033,700 15.50 15.54 15.36 0 0 0
19/08/2024
15.50
 4,641,600 15.29 15.61 15.29 0 300,000 -6.4
16/08/2024
15.25
 4,174,800 14.96 15.29 14.96 0 0 0
15/08/2024
15.00
 2,118,100 14.89 15.00 14.86 0 0 0
14/08/2024
14.86
 1,546,700 14.89 14.96 14.86 0 100 -0.0
13/08/2024
14.82
 4,890,000 14.93 15.14 14.82 0 0 0
12/08/2024
15.00
 2,392,000 15.04 15.07 14.89 0 0 0
09/08/2024
15.07
 2,128,400 15.04 15.07 14.93 0 0 0
08/08/2024
14.89
 2,588,800 14.82 15.14 14.82 0 94,600 -2.0
07/08/2024
14.89
 1,515,700 15.07 15.07 14.78 0 0 0
06/08/2024
15.00
 2,711,600 14.82 15.00 14.68 0 0 0
05/08/2024
14.60
 6,979,100 14.93 15.07 14.57 0 300 -0.0
02/08/2024
15.22
 4,311,300 14.86 15.22 14.75 0 0 0
01/08/2024
14.93
 4,218,000 15.36 15.40 14.89 0 0 0
31/07/2024
15.29
 5,398,700 14.86 15.29 14.82 0 0 0
30/07/2024
14.86
 3,730,100 15.11 15.11 14.78 0 11,700 -0.2
29/07/2024
15.07
 1,868,900 15.14 15.22 15.07 0 11,700 -0.2
26/07/2024
15.07
 1,464,000 15.07 15.14 15.00 0 100 -0.0
25/07/2024
15.00
 2,790,100 15.14 15.18 15.00 0 0 0
24/07/2024
15.14
 3,426,700 15.22 15.29 15.04 0 0 0
23/07/2024
15.22
 3,948,000 15.47 15.50 15.22 0 300 -0.0
22/07/2024
15.40
 5,098,600 15.47 15.72 15.32 0 0 0
19/07/2024
15.47
 4,828,200 15.54 15.76 15.43 0 2,400 -0.1
18/07/2024
15.54
 3,563,500 15.61 15.76 15.47 0 5,900 -0.1
17/07/2024
15.58
 8,679,900 15.47 16.01 15.43 0 17,100 -0.4
16/07/2024
15.36
 3,172,800 15.36 15.61 15.36 0 100 -0.0
15/07/2024
15.36
 1,465,100 15.40 15.47 15.29 0 3,100 -0.1
12/07/2024
15.36
 1,453,100 15.36 15.47 15.32 0 0 0
11/07/2024
15.36
 2,654,700 15.50 15.54 15.36 0 0 0
10/07/2024
15.40
 3,291,800 15.47 15.61 15.40 0 52,300 -1.1
09/07/2024
15.43
 4,017,200 15.40 15.50 15.32 0 2,600 -0.1
08/07/2024
15.36
 2,197,500 15.29 15.43 15.25 0 100 -0.0
05/07/2024
15.29
 2,937,800 15.32 15.32 15.14 0 0 0
04/07/2024
15.32
 2,950,500 15.36 15.50 15.25 0 17,600 -0.4
03/07/2024
15.40
 2,533,700 15.47 15.50 15.36 0 23,100 -0.5
02/07/2024
15.43
 2,316,500 15.29 15.50 15.29 0 185,100 -4.0
01/07/2024
15.29
 2,130,300 15.07 15.29 15.07 0 0 0
28/06/2024
15.14
 2,780,600 15.32 15.32 15.14 2,500 0 0.1
27/06/2024
15.25
 3,009,100 15.29 15.40 15.22 7,400 1,300 0.1
26/06/2024
15.32
 2,587,600 15.40 15.47 15.25 16,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |