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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |