Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.65
-0.25
(-1.32%)
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
(2025-11-04) 		-0.15 -0.79% 95,273,100 -140,200 -2.7
18.20
18.95
18.90
2 tháng
(2025-10-06) 		-1.75 -8.52% 285,784,700 -140,700 -2.6
18.20
20.55
18.90
3 tháng
(2025-09-05) 		-3.45 -15.51% 525,969,800 -124,200 -2.3
18.20
22.25
18.90
6 tháng
(2025-06-09) 		3.14 20.07% 1,518,800,000 269,160 1.4
15.61
23.60
18.90
12 tháng
(2024-12-09) 		2.52 15.45% 2,471,612,100 -371,337 -17.5
14.30
23.60
18.90
24 tháng
(2023-12-15) 		6 46.90% 4,064,705,900 -12,038,543 -265.9
12.63
23.60
18.90
36 tháng
(2022-12-20) 		8.35 79.91% 5,165,455,400 -10,816,943 -239.7
9.73
23.60
18.90
60 tháng
(2020-12-30) 		9.54 102.99% 6,109,237,470 -5,990,388 -72.8
8.71
23.60
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2024
14.60
 2,284,400 14.67 14.74 14.57 0 1,100 -0.0
23/01/2024
14.67
 4,130,800 14.78 14.88 14.64 0 0 0
22/01/2024
14.78
 4,194,100 14.81 14.92 14.64 0 0 0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 6%
19/01/2024
14.78
 3,577,600 14.71 14.81 14.64 0 0 0
18/01/2024
14.57
 3,619,100 14.57 14.60 14.43 0 0 0
17/01/2024
14.57
 4,946,800 14.64 14.74 14.57 0 0 0
16/01/2024
14.64
 4,248,700 14.36 14.64 14.33 0 0 0
15/01/2024
14.43
 6,440,900 14.36 14.67 14.36 0 148,700 -3.2
12/01/2024
14.33
 9,658,800 14.26 14.43 14.16 0 0 0
11/01/2024
14.40
 6,946,300 14.33 14.50 14.26 0 0 0
10/01/2024
14.33
 4,782,400 14.23 14.40 14.16 0 1,600 -0.0
09/01/2024
14.26
 3,891,800 14.30 14.30 14.16 0 0 0
08/01/2024
14.23
 6,160,100 14.23 14.30 14.09 0 0 0
05/01/2024
14.09
 4,437,400 13.89 14.09 13.89 0 0 0
04/01/2024
13.89
 10,162,800 13.75 14.23 13.65 0 0 0
03/01/2024
13.68
 4,469,800 13.48 13.68 13.41 0 0 0
02/01/2024
13.48
 4,383,500 13.38 13.55 13.38 31,700 0 0.6
29/12/2023
13.34
 8,957,600 13.38 13.55 13.34 0 0 0
28/12/2023
13.38
 5,151,100 13.07 13.38 13.07 0 0 0
27/12/2023
13.07
 1,900,200 13.04 13.10 13.00 0 31,700 -0.6
26/12/2023
13.04
 1,730,300 12.97 13.04 12.93 2,200 0 0.0
25/12/2023
12.97
 1,528,200 12.76 13.04 12.76 300 5,600 -0.1
22/12/2023
12.76
 1,881,200 12.76 12.87 12.66 0 0 0
21/12/2023
12.76
 1,390,100 12.73 12.80 12.66 0 2,200 -0.0
20/12/2023
12.73
 1,709,400 12.70 12.80 12.66 0 300 -0.0
19/12/2023
12.70
 2,102,000 12.63 12.70 12.53 6,500 0 0.1
18/12/2023
12.63
 3,752,800 12.80 12.83 12.59 0 0 0
15/12/2023
12.80
 1,780,700 12.87 12.97 12.80 0 600 -0.0
14/12/2023
12.87
 3,053,400 12.97 13.07 12.87 0 6,500 -0.1
13/12/2023
12.97
 3,331,000 13.07 13.21 12.97 0 0 0
12/12/2023
13.07
 2,262,600 13.07 13.14 12.97 4,200 0 0.1
11/12/2023
13.07
 2,208,600 13.17 13.21 13.00 0 6,800 -0.1
08/12/2023
13.17
 4,536,500 13.14 13.24 13.10 0 0 0
07/12/2023
13.14
 7,027,400 13.07 13.27 13.00 0 4,200 -0.1
06/12/2023
13.07
 4,686,400 13.04 13.14 13.00 18,100 0 0.3
05/12/2023
13.04
 2,569,200 13.04 13.07 12.93 0 0 0
04/12/2023
13.04
 8,280,100 12.90 13.07 12.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |