Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.15
0.20
(1.25%)
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
(2026-05-13) 		0 0% 176,766,000 -12,780,411 0
15.70
16.70
16.15
2 tháng
(2026-04-13) 		-0.88 -5.22% 290,958,800 -18,487,286 0
15.70
16.83
16.15
3 tháng
(2026-03-16) 		-0.17 -1.04% 399,941,000 -16,093,557 9.9
15.45
16.83
16.15
6 tháng
(2025-12-15) 		-0.31 -1.91% 789,297,200 -24,615,257 -139.6
14.84
17.59
16.15
12 tháng
(2025-06-17) 		0.81 5.37% 2,325,906,200 -24,502,597 -141.6
14.84
22.38
16.15
24 tháng
(2024-06-24) 		1.39 9.52% 4,162,016,900 -35,709,534 -359.3
13.56
22.38
16.15
36 tháng
(2023-06-28) 		3.11 24.19% 5,427,057,100 -35,506,400 -380.8
11.20
22.38
16.15
60 tháng
(2021-07-08) 		-3.20 -16.70% 6,809,897,700 -32,473,765 -252.7
8.55
22.38
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2024
14.36
 3,426,700 14.43 14.50 14.26 0 0 0
23/07/2024
14.43
 3,948,000 14.67 14.70 14.43 0 300 -0.0
22/07/2024
14.60
 5,098,600 14.67 14.91 14.53 0 0 0
19/07/2024
14.67
 4,828,200 14.73 14.94 14.63 0 2,400 -0.1
18/07/2024
14.73
 3,563,500 14.80 14.94 14.67 0 5,900 -0.1
17/07/2024
14.77
 8,679,900 14.67 15.18 14.63 0 17,100 -0.4
16/07/2024
14.56
 3,172,800 14.56 14.80 14.56 0 100 -0.0
15/07/2024
14.56
 1,465,100 14.60 14.67 14.50 0 3,100 -0.1
12/07/2024
14.56
 1,453,100 14.56 14.67 14.53 0 0 0
11/07/2024
14.56
 2,654,700 14.70 14.73 14.56 0 0 0
10/07/2024
14.60
 3,291,800 14.67 14.80 14.60 0 52,300 -1.1
09/07/2024
14.63
 4,017,200 14.60 14.70 14.53 0 2,600 -0.1
08/07/2024
14.56
 2,197,500 14.50 14.63 14.46 0 100 -0.0
05/07/2024
14.50
 2,937,800 14.53 14.53 14.36 0 0 0
04/07/2024
14.53
 2,950,500 14.56 14.70 14.46 0 17,600 -0.4
03/07/2024
14.60
 2,533,700 14.67 14.70 14.56 0 23,100 -0.5
02/07/2024
14.63
 2,316,500 14.50 14.70 14.50 0 185,100 -4.0
01/07/2024
14.50
 2,130,300 14.29 14.50 14.29 0 0 0
28/06/2024
14.36
 2,780,600 14.53 14.53 14.36 2,500 0 0.1
27/06/2024
14.46
 3,009,100 14.50 14.60 14.43 7,400 1,300 0.1
26/06/2024
14.53
 2,587,600 14.60 14.67 14.46 16,500 0 0.4
25/06/2024
14.56
 3,238,000 14.70 14.70 14.46 7,200 2,400 0.1
24/06/2024
14.56
 7,871,800 14.84 14.91 14.56 0 8,700 -0.2
21/06/2024
14.91
 3,604,200 15.04 15.04 14.91 0 16,500 -0.4
20/06/2024
15.04
 3,562,700 15.04 15.11 14.94 0 7,200 -0.2
19/06/2024
15.04
 4,359,900 15.21 15.21 14.97 35,000 0 0.8
18/06/2024
15.08
 3,475,900 15.14 15.25 15.08 0 0 0
17/06/2024
15.08
 7,547,600 15.32 15.38 15.08 0 44,500 -1.0
14/06/2024
15.38
 6,670,000 15.76 15.76 15.38 10,300 35,000 -0.6
13/06/2024
15.66
 7,715,200 15.73 15.79 15.59 0 0 0
12/06/2024
15.69
 5,256,100 15.62 15.73 15.49 0 0 0
11/06/2024
15.66
 8,505,900 15.45 15.83 15.45 0 10,344 -0.2

Chính sách bảo mật | Điều khoản sử dụng |