Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.25
-0.45
(-3.28%)
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
(2026-08-12) 		-1.10 -7.43% 89,614,600 5,116,896 0
13.25
15.05
13.25
2 tháng
(2026-07-13) 		-1.80 -11.61% 241,745,100 -15,740,094 0
13.25
15.75
13.25
3 tháng
(2026-06-15) 		-2.55 -15.69% 426,579,200 -33,204,368 0
13.25
16.65
13.25
6 tháng
(2026-03-16) 		-2.42 -15% 838,420,100 -49,716,125 9.9
13.25
16.83
13.25
12 tháng
(2025-09-16) 		-6.26 -31.36% 1,703,976,300 -58,636,325 -147.4
13.25
19.96
13.25
24 tháng
(2024-09-23) 		-1.10 -7.43% 4,389,630,900 -67,195,602 -317.1
13.25
22.38
13.25
36 tháng
(2023-09-27) 		1.08 8.58% 5,521,045,900 -70,625,668 -412.1
11.20
22.38
13.25
60 tháng
(2021-10-07) 		0.90 7.06% 7,138,424,700 -67,777,333 -323.2
8.55
22.38
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
16.00
 4,549,900 15.96 16.08 15.92 0 230,089 -4.6
26/03/2025
15.96
 8,916,600 16.12 16.16 15.96 0 0 0
25/03/2025
16.04
 14,167,500 16.04 16.28 15.92 0 0 0
24/03/2025
15.96
 25,176,100 16.24 16.28 15.64 16,459 0 0.3
21/03/2025
16.24
 4,425,000 16.36 16.40 16.24 0 0 0
20/03/2025
16.32
 7,555,000 16.52 16.52 16.28 217,528 261,700 -0.9
19/03/2025
16.40
 9,843,300 16.28 16.48 16.24 0 47,459 -1.0
18/03/2025
16.32
 4,846,400 16.56 16.56 16.28 240,800 100 5.0
17/03/2025
16.40
 7,723,000 16.40 16.60 16.28 75,000 305,300 -4.8
14/03/2025
16.28
 5,330,300 16.24 16.32 16.16 140,000 140,100 -0.0
13/03/2025
16.24
 15,737,100 16.40 16.48 16.12 1,522,000 258,800 25.9
12/03/2025
16.40
 12,810,900 16.80 16.80 16.40 630,066 0 13.2
11/03/2025
16.64
 8,864,900 16.68 16.72 16.56 0 70 -0.0
10/03/2025
16.76
 15,164,400 16.88 16.96 16.72 3,610,300 1,490,000 44.7
07/03/2025
16.76
 12,613,000 16.72 16.96 16.64 115,700 741,266 -13.1
06/03/2025
16.76
 13,191,200 16.80 16.80 16.52 800 0 0.0
05/03/2025
16.80
 20,974,600 17.00 17.12 16.80 127,336,743 130,965,043 -76.4
04/03/2025
16.88
 13,951,200 16.72 16.96 16.68 0 11,075 -0.2
03/03/2025
16.80
 18,497,900 16.64 16.92 16.64 8,940 0 0.2
28/02/2025
16.60
 12,878,600 16.44 16.72 16.36 0 2,653 -0.1
27/02/2025
16.52
 7,516,800 16.44 16.52 16.36 0 0 0
26/02/2025
16.48
 8,022,900 16.60 16.64 16.48 0 8,940 -0.2
25/02/2025
16.60
 12,544,600 16.68 16.80 16.56 0 17 -0.0
24/02/2025
16.64
 17,450,900 16.48 16.92 16.40 0 12,001 -0.2
21/02/2025
16.48
 7,675,800 16.44 16.56 16.40 0 4,100 -0.1
20/02/2025
16.44
 6,876,300 16.52 16.52 16.44 0 0 0
19/02/2025
16.44
 8,313,900 16.32 16.60 16.32 0 12,118 -0.2
18/02/2025
16.32
 6,055,800 16.32 16.48 16.28 0 2,111 -0.0
17/02/2025
16.28
 4,421,300 16.32 16.44 16.28 0 3,000 -0.1
14/02/2025
16.36
 5,230,800 16.52 16.56 16.32 0 0 0
13/02/2025
16.36
 6,620,600 16.32 16.40 16.28 0 0 0
12/02/2025
16.40
 6,346,400 16.52 16.56 16.32 0 0 0
11/02/2025
16.52
 4,937,200 16.60 16.72 16.40 0 0 0
10/02/2025
16.40
 11,654,400 16.28 16.80 16.20 350,000 358,000 -0.2
07/02/2025
16.40
 6,636,000 16.24 16.60 16.20 0 0 0
06/02/2025
16.36
 3,973,800 16.48 16.64 16.32 10,300 0 0.2
05/02/2025
16.32
 3,887,800 16.28 16.36 16.24 12,000 0 0.2
04/02/2025
16.28
 5,988,800 16.12 16.40 16.12 12,000 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |