Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.90
0.25
(1.50%)
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
(2026-02-11) 		-0.30 -1.77% 115,635,000 -1,935,400 -34.3
15.65
17.40
16.90
2 tháng
(2026-01-12) 		-1.90 -10.24% 271,216,900 -10,819,000 -188.6
15.65
18.55
16.90
3 tháng
(2025-12-15) 		-0.50 -2.92% 384,873,800 -10,433,700 -181.8
15.65
18.55
16.90
6 tháng
(2025-09-15) 		-4.80 -22.38% 872,274,500 -10,823,900 -189.5
15.65
21.45
16.90
12 tháng
(2025-03-18) 		-0.56 -3.27% 2,336,391,500 -10,519,349 -187.6
14.30
23.60
16.90
24 tháng
(2024-03-25) 		-0.12 -0.74% 4,120,378,900 -21,560,821 -400.9
14.30
23.60
16.90
36 tháng
(2023-03-29) 		4.87 41.34% 5,372,397,400 -21,513,543 -427.1
11.35
23.60
16.90
60 tháng
(2021-04-08) 		2.28 15.87% 6,480,912,200 -19,650,008 -364.2
9.02
23.60
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
15.29
 5,626,600 15.50 15.68 15.29 0 0 0
02/05/2024
15.43
 3,169,100 15.18 15.47 15.14 8,800 36,000 -0.6
26/04/2024
15.22
 2,906,500 15.07 15.36 15.07 0 0 0
25/04/2024
15.25
 3,793,100 15.43 15.50 15.18 0 0 0
24/04/2024
15.43
 4,443,600 15.22 15.58 15.22 0 8,800 -0.2
23/04/2024
15.14
 6,476,700 15.29 15.54 15.00 0 0 0
22/04/2024
15.29
 5,869,800 15.25 15.43 15.22 0 0 0
19/04/2024
15.22
 8,950,600 15.14 15.50 15.11 0 0 0
17/04/2024: Cổ tức tiền mặt tỉ lệ: 6.5%
17/04/2024
15.50
 7,517,500 16.08 16.12 15.50 0 0 0
16/04/2024
15.79
 9,408,200 15.83 16.11 15.41 0 0 0
15/04/2024
15.76
 11,379,800 16.53 16.67 15.72 0 0 0
12/04/2024
16.53
 9,057,600 16.18 16.53 16.00 0 0 0
11/04/2024
16.04
 4,585,700 15.97 16.04 15.83 0 0 0
10/04/2024
16.04
 6,594,200 16.28 16.28 16.04 3,400 0 0.1
09/04/2024
16.14
 5,832,900 15.90 16.18 15.86 0 0 0
08/04/2024
15.90
 8,400,200 15.90 16.00 15.79 0 0 0
05/04/2024
15.90
 7,370,900 16.04 16.14 15.83 0 3,400 -0.1
04/04/2024
16.25
 7,718,000 16.49 16.60 16.25 15,800 0 0.4
03/04/2024
16.49
 8,770,800 16.88 16.88 16.46 0 0 0
02/04/2024
16.88
 11,610,200 16.84 17.02 16.49 0 0 0
01/04/2024
17.02
 5,853,200 17.09 17.23 16.77 0 15,800 -0.4
29/03/2024
17.23
 6,179,900 16.98 17.51 16.81 0 0 0
28/03/2024
16.98
 8,013,000 17.16 17.33 16.77 0 0 0
27/03/2024
16.95
 5,550,600 17.05 17.05 16.77 6,000 0 0.1
26/03/2024
17.05
 5,056,100 16.74 17.09 16.70 40,400 0 1.0
25/03/2024
16.77
 7,515,000 16.91 17.33 16.56 100 8,400 -0.2
22/03/2024
16.95
 9,227,100 17.02 17.26 16.67 0 6,000 -0.1
21/03/2024
17.02
 10,263,400 16.74 17.09 16.56 10,700 61,400 -1.2
20/03/2024
16.53
 27,152,800 15.65 16.53 15.41 14,500 473,100 -10.7
19/03/2024
15.48
 3,974,500 15.58 15.65 15.34 37,700 9,400 0.6
18/03/2024
15.58
 6,283,000 15.93 15.93 15.23 56,000 52,800 0.1
15/03/2024
15.76
 8,526,000 15.30 15.83 15.20 0 93,500 -2.1
14/03/2024
15.20
 3,858,900 15.51 15.51 15.13 20,200 37,900 -0.4
13/03/2024
15.44
 4,027,500 15.06 15.48 14.88 31,700 56,000 -0.5
12/03/2024
14.92
 3,515,100 14.99 14.99 14.85 33,800 0 0.7
11/03/2024
14.92
 3,386,600 15.09 15.16 14.92 0 20,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |