Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.65
-0.25
(-1.32%)
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
(2025-11-04) 		-0.15 -0.79% 95,273,100 -140,200 -2.7
18.20
18.95
18.90
2 tháng
(2025-10-06) 		-1.75 -8.52% 285,784,700 -140,700 -2.6
18.20
20.55
18.90
3 tháng
(2025-09-05) 		-3.45 -15.51% 525,969,800 -124,200 -2.3
18.20
22.25
18.90
6 tháng
(2025-06-09) 		3.14 20.07% 1,518,800,000 269,160 1.4
15.61
23.60
18.90
12 tháng
(2024-12-09) 		2.52 15.45% 2,471,612,100 -371,337 -17.5
14.30
23.60
18.90
24 tháng
(2023-12-15) 		6 46.90% 4,064,705,900 -12,038,543 -265.9
12.63
23.60
18.90
36 tháng
(2022-12-20) 		8.35 79.91% 5,165,455,400 -10,816,943 -239.7
9.73
23.60
18.90
60 tháng
(2020-12-30) 		9.54 102.99% 6,109,237,470 -5,990,388 -72.8
8.71
23.60
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2024
15.36
 3,238,000 15.50 15.50 15.25 7,200 2,400 0.1
24/06/2024
15.36
 7,871,800 15.65 15.72 15.36 0 8,700 -0.2
21/06/2024
15.72
 3,604,200 15.87 15.87 15.72 0 16,500 -0.4
20/06/2024
15.87
 3,562,700 15.87 15.94 15.76 0 7,200 -0.2
19/06/2024
15.87
 4,359,900 16.05 16.05 15.79 35,000 0 0.8
18/06/2024
15.90
 3,475,900 15.97 16.08 15.90 0 0 0
17/06/2024
15.90
 7,547,600 16.15 16.23 15.90 0 44,500 -1.0
14/06/2024
16.23
 6,670,000 16.62 16.62 16.23 10,300 35,000 -0.6
13/06/2024
16.51
 7,715,200 16.59 16.66 16.44 0 0 0
12/06/2024
16.55
 5,256,100 16.48 16.59 16.33 0 0 0
11/06/2024
16.51
 8,505,900 16.30 16.69 16.30 0 10,344 -0.2
10/06/2024
16.26
 5,269,600 16.15 16.26 16.01 0 0 0
07/06/2024
16.15
 2,831,200 16.30 16.33 16.08 0 0 0
06/06/2024
16.15
 3,668,300 16.30 16.30 16.08 5,800 2,400 0.1
05/06/2024
16.15
 7,851,800 16.23 16.44 16.15 142,600 100 3.2
04/06/2024
16.15
 3,476,400 16.15 16.23 16.05 479,000 0 10.7
03/06/2024
16.08
 4,751,200 15.76 16.19 15.76 100 5,800 -0.1
31/05/2024
15.68
 3,128,800 15.87 15.87 15.68 2,100 142,600 -3.1
30/05/2024
15.87
 5,831,900 15.76 15.87 15.58 0 479,000 -10.4
29/05/2024
15.79
 5,539,200 16.12 16.19 15.79 225,300 100 5.0
28/05/2024
16.08
 4,019,500 16.08 16.08 15.87 297,700 2,100 6.5
27/05/2024
15.87
 3,449,500 15.90 15.97 15.76 90,400 0 2.0
24/05/2024
15.87
 14,934,200 15.87 16.37 15.72 14,000 225,300 -4.7
23/05/2024
16.05
 3,620,300 15.94 16.05 15.87 0 297,700 -6.6
22/05/2024
16.01
 6,625,300 16.30 16.41 16.01 0 50,400 -1.1
21/05/2024
16.30
 7,287,600 16.33 16.33 16.01 122,000 54,000 1.5
20/05/2024
16.23
 7,439,300 16.30 16.33 16.15 302,200 0 6.8
17/05/2024
16.08
 4,327,200 16.08 16.15 16.01 486,000 0 10.8
16/05/2024
16.08
 9,175,800 16.01 16.12 15.94 341,800 122,000 4.9
15/05/2024
15.76
 3,361,300 15.90 15.90 15.68 219,000 302,200 -1.8
14/05/2024
15.68
 6,938,100 15.58 16.01 15.43 290,000 486,000 -4.4
13/05/2024
15.40
 3,635,100 15.54 15.61 15.36 0 342,000 -7.3
10/05/2024
15.54
 2,714,000 15.58 15.58 15.47 0 219,000 -4.7
09/05/2024
15.58
 3,079,500 15.58 15.68 15.43 0 290,000 -6.2
08/05/2024
15.54
 4,433,900 15.50 15.61 15.40 0 0 0
07/05/2024
15.65
 2,608,500 15.76 15.79 15.54 36,000 0 0.8
06/05/2024
15.65
 4,440,600 15.43 15.68 15.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |