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)
13/12/2024
15.40
 5,249,600 15.28 15.40 15.24 3,200 0 0.1
12/12/2024
15.28
 5,848,600 15.36 15.40 15.28 0 0 0
11/12/2024
15.32
 5,651,400 15.48 15.52 15.28 2,000 0 0.0
10/12/2024
15.44
 4,789,100 15.44 15.48 15.40 12,000 3,200 0.2
09/12/2024
15.44
 5,693,400 15.44 15.48 15.36 0 0 0
06/12/2024
15.40
 7,405,900 15.40 15.52 15.36 0 2,000 -0.0
05/12/2024
15.48
 11,423,500 15.04 15.48 15.04 2,000 10,000 -0.2
04/12/2024
15.08
 7,111,800 15.04 15.20 15.00 1,322 0 0.0
03/12/2024
15.04
 9,894,400 15.08 15.24 14.96 0 0 0
02/12/2024
15.08
 5,234,500 15.20 15.24 15.08 0 2,000 -0.0
29/11/2024
15.20
 8,485,700 15.04 15.20 15.00 0 790,000 -14.9
28/11/2024
15.12
 13,648,200 14.88 15.20 14.84 0 2,018,000 -38.1
27/11/2024
14.80
 5,210,400 14.84 14.92 14.76 0 492,000 -9.1
26/11/2024
14.84
 6,879,500 14.84 14.96 14.80 0 666,000 -12.4
25/11/2024
14.80
 11,233,500 14.60 14.88 14.56 0 1,077,000 -19.9
22/11/2024
14.56
 4,951,100 14.68 14.72 14.56 0 457,300 -8.4
21/11/2024
14.64
 3,701,900 14.52 14.64 14.48 0 4,000 -0.1
20/11/2024
14.52
 4,479,200 14.40 14.60 14.40 0 0 0
19/11/2024
14.44
 3,613,400 14.56 14.64 14.44 0 33,500 -0.6
18/11/2024
14.56
 7,499,600 14.52 14.68 14.36 0 290,000 -5.3
15/11/2024
14.52
 14,090,000 14.48 14.60 14.48 0 0 0
14/11/2024
14.56
 8,002,200 14.68 14.68 14.48 0 0 0
13/11/2024
14.64
 6,297,800 14.64 14.68 14.52 0 409,162 -7.5
12/11/2024
14.68
 8,404,500 14.64 14.72 14.52 0 836,000 -15.3
11/11/2024
14.56
 15,262,800 14.64 14.72 14.44 0 173,200 -3.2
08/11/2024
14.64
 9,534,100 14.88 14.88 14.60 0 414,400 -7.6
07/11/2024
14.80
 4,892,500 14.96 14.96 14.80 0 484,200 -9.0
06/11/2024
14.88
 6,074,600 14.88 14.96 14.84 0 0 0
05/11/2024
14.80
 4,577,800 14.80 14.92 14.76 0 0 0
04/11/2024
14.80
 9,164,500 15.00 15.00 14.76 0 18,000 -0.3
01/11/2024
15.08
 8,279,000 15.12 15.16 14.96 0 4,000 -0.1
31/10/2024
15.16
 6,463,700 15.20 15.20 15.04 0 0 0
30/10/2024
15.20
 21,736,400 15.12 15.32 15.04 0 0 0
29/10/2024
15.00
 28,752,200 14.64 15.00 14.64 0 0 0
28/10/2024
14.60
 14,480,800 14.68 14.80 14.56 0 2,300 -0.0
25/10/2024
14.60
 18,185,000 14.92 14.96 14.60 0 9,600 -0.2
24/10/2024
14.80
 10,839,900 15.00 15.12 14.80 0 0 0
23/10/2024
14.96
 24,225,600 15.00 15.12 14.72 0 48,800 -0.9
22/10/2024
15.00
 25,443,600 15.36 15.36 14.88 0 0 0
21/10/2024
15.36
 11,022,700 15.52 15.60 15.32 0 0 0
18/10/2024
15.60
 29,939,000 15.56 15.88 15.52 0 0 0
17/10/2024
15.48
 13,633,600 15.32 15.52 15.16 0 0 0
16/10/2024
15.32
 6,300,300 15.32 15.40 15.24 0 2,400 -0.0
15/10/2024
15.36
 10,964,300 15.24 15.48 15.24 0 1,500 -0.0
14/10/2024
15.24
 7,510,100 15.36 15.40 15.20 0 0 0
11/10/2024
15.28
 6,388,200 15.28 15.36 15.20 0 0 0
10/10/2024
15.28
 17,525,800 15.44 15.56 15.28 0 100 -0.0
09/10/2024
15.36
 12,384,900 15.40 15.48 15.32 0 0 0
08/10/2024
15.36
 10,322,100 15.40 15.60 15.36 0 0 0
07/10/2024
15.36
 6,663,900 15.52 15.56 15.36 0 0 0
04/10/2024
15.40
 10,344,200 15.40 15.52 15.32 0 6,700 -0.1
03/10/2024
15.40
 25,247,700 15.68 15.96 15.40 0 100 -0.0
02/10/2024
15.64
 8,365,600 15.80 15.80 15.64 0 0 0
01/10/2024
15.84
 33,157,700 15.48 16.00 15.40 0 0 0
30/09/2024
15.44
 9,580,700 15.48 15.56 15.36 0 70,700 -1.4
27/09/2024
15.48
 17,254,200 15.56 15.64 15.36 0 0 0
26/09/2024
15.52
 19,828,500 15.56 15.72 15.40 0 0 0
25/09/2024
15.56
 15,476,000 15.28 15.56 15.16 0 0 0
24/09/2024
15.28
 19,066,000 14.80 15.28 14.60 0 0 0
23/09/2024
14.80
 3,124,100 14.80 14.92 14.76 0 0 0
20/09/2024
14.76
 6,346,100 14.72 14.88 14.68 0 0 0
19/09/2024
14.64
 2,095,400 14.64 14.68 14.60 0 4,500 -0.1
18/09/2024
14.60
 2,956,000 14.52 14.64 14.48 0 0 0
17/09/2024
14.52
 1,548,000 14.44 14.52 14.32 0 0 0
16/09/2024
14.40
 1,832,900 14.40 14.48 14.32 0 0 0
13/09/2024
14.40
 1,621,000 14.48 14.52 14.40 0 0 0
12/09/2024
14.52
 1,778,300 14.32 14.52 14.32 0 256,200 -4.6
11/09/2024
14.28
 2,198,200 14.32 14.36 14.24 0 0 0
10/09/2024
14.32
 1,429,800 14.40 14.48 14.28 0 0 0
09/09/2024
14.32
 2,840,800 14.48 14.48 14.28 0 0 0
06/09/2024
14.48
 2,085,200 14.56 14.60 14.48 0 0 0
05/09/2024
14.52
 3,844,600 14.60 14.72 14.52 0 383,700 -7.0
04/09/2024
14.56
 2,123,900 14.56 14.60 14.40 0 0 0
30/08/2024
14.68
 2,398,100 14.64 14.72 14.64 0 0 0
29/08/2024
14.64
 3,745,600 14.68 14.76 14.64 0 4,500 -0.1
28/08/2024
14.64
 2,300,900 14.64 14.72 14.56 0 0 0
27/08/2024
14.64
 3,446,700 14.72 14.72 14.64 0 180,600 -3.3
26/08/2024
14.68
 3,186,300 14.80 14.80 14.68 0 0 0
23/08/2024
14.72
 4,067,700 14.72 14.76 14.64 0 0 0
22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
22/08/2024
14.72
 8,297,900 14.92 14.96 14.72 0 300,000 -5.5
21/08/2024
14.60
 7,067,100 14.63 14.67 14.50 0 300,000 -6.4
20/08/2024
14.63
 4,033,700 14.70 14.73 14.56 0 0 0
19/08/2024
14.70
 4,641,600 14.50 14.80 14.50 0 300,000 -6.4
16/08/2024
14.46
 4,174,800 14.19 14.50 14.19 0 0 0
15/08/2024
14.22
 2,118,100 14.12 14.22 14.08 0 0 0
14/08/2024
14.08
 1,546,700 14.12 14.19 14.08 0 100 -0.0
13/08/2024
14.05
 4,890,000 14.15 14.36 14.05 0 0 0
12/08/2024
14.22
 2,392,000 14.26 14.29 14.12 0 0 0
09/08/2024
14.29
 2,128,400 14.26 14.29 14.15 0 0 0
08/08/2024
14.12
 2,588,800 14.05 14.36 14.05 0 94,600 -2.0
07/08/2024
14.12
 1,515,700 14.29 14.29 14.02 0 0 0
06/08/2024
14.22
 2,711,600 14.05 14.22 13.91 0 0 0
05/08/2024
13.85
 6,979,100 14.15 14.29 13.81 0 300 -0.0
02/08/2024
14.43
 4,311,300 14.08 14.43 13.98 0 0 0
01/08/2024
14.15
 4,218,000 14.56 14.60 14.12 0 0 0
31/07/2024
14.50
 5,398,700 14.08 14.50 14.05 0 0 0
30/07/2024
14.08
 3,730,100 14.32 14.32 14.02 0 11,700 -0.2
29/07/2024
14.29
 1,868,900 14.36 14.43 14.29 0 11,700 -0.2
26/07/2024
14.29
 1,464,000 14.29 14.36 14.22 0 100 -0.0
25/07/2024
14.22
 2,790,100 14.36 14.39 14.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |