Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.50
0.05
(0.29%)
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
(2025-12-29) 		-0.20 -1.14% 156,032,900 -1,999,300 -35.8
17.40
18.55
17.45
2 tháng
(2025-12-01) 		-0.95 -5.18% 271,194,600 -1,886,800 -34.4
17.15
18.90
17.45
3 tháng
(2025-10-30) 		-1.35 -7.20% 365,474,300 -2,099,500 -38.3
17.15
18.95
17.45
6 tháng
(2025-08-01) 		-1.60 -8.42% 1,339,739,200 -1,571,540 -26.4
17.15
23.60
17.45
12 tháng
(2025-02-03) 		0.36 2.09% 2,467,488,500 -2,349,794 -48.4
14.30
23.60
17.45
24 tháng
(2024-02-15) 		1.92 12.42% 4,141,902,100 -13,370,543 -270.0
14.30
23.60
17.45
36 tháng
(2023-02-13) 		6.20 55.39% 5,301,720,200 -12,854,843 -277.0
11.20
23.60
17.45
60 tháng
(2021-02-23) 		6.96 66.66% 6,335,923,200 -10,353,408 -189.9
9.02
23.60
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
15.09
 7,431,000 15.37 15.41 15.09 18,500 31,700 -0.3
07/03/2024
15.30
 5,706,900 15.37 15.37 15.23 0 99,800 -2.2
06/03/2024
15.37
 3,904,900 15.55 15.65 15.34 45,900 0 1.0
05/03/2024
15.48
 3,307,100 15.41 15.48 15.27 0 18,500 -0.4
04/03/2024
15.41
 7,382,500 15.41 15.51 15.13 0 18,200 -0.4
01/03/2024
15.34
 4,829,300 15.30 15.34 15.09 0 87,900 -1.9
29/02/2024
15.34
 6,362,400 15.69 15.69 15.27 95,800 5,900 2.0
28/02/2024
15.48
 4,676,300 15.44 15.51 15.30 0 0 0
27/02/2024
15.37
 4,719,200 15.41 15.41 15.23 0 122 -0.0
26/02/2024
15.37
 4,287,500 15.34 15.41 15.16 0 95,800 -2.1
23/02/2024
15.41
 14,808,300 15.76 15.93 15.34 67,400 0 1.5
22/02/2024
15.76
 4,236,200 15.69 15.76 15.55 120,021 0 2.7
21/02/2024
15.62
 5,639,800 15.76 15.79 15.55 445,000 2,700 10.0
20/02/2024
15.55
 6,739,600 15.44 15.79 15.34 109,400 88,400 0.5
19/02/2024
15.41
 7,475,000 15.55 15.55 15.23 45,600 162,021 -2.5
16/02/2024
15.48
 5,228,100 15.62 15.62 15.30 381,100 487,000 -10.7
15/02/2024
15.48
 14,543,100 15.41 15.65 15.34 4,000 109,400 -2.3
07/02/2024
15.20
 11,240,800 15.13 15.20 14.99 618,400 45,600 8.1
06/02/2024
14.99
 7,384,500 15.06 15.34 14.92 625,000 497,100 0.1
05/02/2024
14.85
 10,209,500 14.25 14.92 14.22 625,900 4,000 0.7
02/02/2024
14.18
 7,524,000 14.43 14.46 14.18 0 618,400 -12.6
01/02/2024
14.46
 4,250,600 14.53 14.57 14.32 0 625,000 -12.9
31/01/2024
14.53
 5,757,300 14.71 14.74 14.39 0 625,900 -13.0
30/01/2024
14.64
 3,594,500 14.60 14.64 14.43 0 0 0
29/01/2024
14.57
 2,175,900 14.60 14.64 14.50 0 0 0
26/01/2024
14.57
 2,172,300 14.46 14.60 14.46 0 0 0
25/01/2024
14.43
 3,843,700 14.64 14.64 14.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |