Ngân hàng TMCP Quốc tế Việt Nam (vib)

14.30
-0.10
(-0.69%)
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
(2026-06-29) 		-2.40 -14.50% 189,906,600 -23,506,390 0
14.15
16.65
14.40
2 tháng
(2026-05-29) 		-1.95 -12.11% 361,825,600 -40,602,772 0
14.15
16.65
14.40
3 tháng
(2026-04-29) 		-2.15 -13.19% 494,580,700 -47,500,982 0
14.15
16.70
14.40
6 tháng
(2026-01-29) 		-2.44 -14.72% 852,461,800 -54,383,548 -96.7
14.15
16.88
14.40
12 tháng
(2025-08-04) 		-4.20 -22.87% 2,165,994,000 -56,729,488 -136.9
14.15
22.38
14.40
24 tháng
(2024-08-07) 		0.03 0.22% 4,331,234,600 -67,572,225 -352.6
13.56
22.38
14.40
36 tháng
(2023-08-14) 		0.79 5.91% 5,552,464,700 -69,239,691 -413.4
11.20
22.38
14.40
60 tháng
(2021-08-23) 		0.74 5.51% 7,029,766,400 -66,345,256 -323.8
8.55
22.38
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/02/2025
16.16
 9,174,700 16.36 16.36 15.40 0 10,300 -0.2
24/01/2025
16.52
 8,968,000 16.40 16.64 16.28 0 12,000 -0.2
23/01/2025
16.36
 11,908,500 15.96 16.40 15.96 2,000 12,000 -0.2
22/01/2025
15.96
 6,919,300 16.12 16.12 15.92 0 0 0
21/01/2025
16.08
 5,162,700 16.16 16.20 15.96 0 0 0
20/01/2025
16.08
 9,721,800 15.88 16.16 15.88 2,607 2,000 0.0
17/01/2025
15.88
 5,072,400 15.80 15.88 15.72 0 0 0
16/01/2025
15.76
 5,915,600 15.84 15.84 15.68 0 2,200 -0.0
15/01/2025
15.72
 6,065,800 15.60 15.84 15.52 0 2,607 -0.1
14/01/2025
15.52
 3,487,800 15.52 15.60 15.44 261,000 0 0
13/01/2025
15.52
 5,688,700 15.40 15.52 15.32 0 20,000 -0.4
10/01/2025
15.44
 10,223,500 15.60 15.68 15.44 0 2,000 -0.0
09/01/2025
15.56
 4,807,900 15.56 15.64 15.52 276,000 537,000 -5.1
08/01/2025
15.56
 4,983,100 15.48 15.60 15.36 0 0 0
07/01/2025
15.48
 7,023,600 15.36 15.56 15.28 2,800 0 0.1
06/01/2025
15.32
 7,984,400 15.32 15.40 15.24 0 0 0
03/01/2025
15.32
 7,458,700 15.76 15.76 15.32 0 0 0
02/01/2025
15.76
 6,755,900 15.76 15.96 15.68 20,742 2,800 0.4
31/12/2024
15.76
 6,423,000 15.84 15.88 15.76 0 0 0
30/12/2024
15.80
 7,629,400 16.04 16.12 15.80 0 0 0
27/12/2024
16.04
 22,848,400 15.84 16.20 15.80 17 20,742 -0.4
26/12/2024
15.80
 21,867,900 15.48 15.84 15.44 0 7,143 -0.1
25/12/2024
15.36
 15,320,100 15.20 15.68 15.20 8 10,000 -0.2
24/12/2024
15.24
 6,079,700 15.16 15.24 15.08 12,355 17 0.2
23/12/2024
15.16
 3,862,800 15.20 15.28 15.12 0 0 0
20/12/2024
15.16
 3,273,300 15.08 15.20 15.08 40 8 0.0
19/12/2024
15.12
 12,871,900 15.24 15.28 15.12 52,564 55,919 -0.1
18/12/2024
15.32
 5,668,900 15.36 15.40 15.24 0 0 0
17/12/2024
15.36
 3,377,700 15.48 15.48 15.36 0 40 -0.0
16/12/2024
15.44
 5,088,900 15.40 15.48 15.36 0 9,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |