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)
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
01/12/2023
12.90
 1,735,200 12.73 12.93 12.70 0 18,100 -0.3
30/11/2023
12.73
 1,306,800 12.80 12.90 12.66 0 0 0
29/11/2023
12.80
 1,756,500 12.73 12.87 12.70 0 0 0
28/11/2023
12.73
 1,617,000 12.56 12.73 12.46 0 0 0
27/11/2023
12.56
 2,539,000 12.80 12.80 12.56 0 0 0
24/11/2023
12.80
 2,657,900 12.80 12.87 12.63 0 0 0
23/11/2023
12.80
 2,602,800 13.07 13.17 12.80 0 0 0
22/11/2023
13.07
 2,344,400 12.97 13.10 12.83 0 0 0
21/11/2023
12.97
 2,033,600 12.93 13.17 12.97 0 0 0
20/11/2023
12.93
 3,187,300 13.04 13.04 12.76 0 0 0
17/11/2023
13.04
 4,530,700 13.34 13.41 13.00 0 0 0
16/11/2023
13.34
 2,604,300 13.38 13.38 13.21 0 0 0
15/11/2023
13.38
 5,371,600 13.34 13.61 13.34 0 0 0
14/11/2023
13.34
 6,810,100 13.07 13.41 13.07 0 0 0
13/11/2023
13.07
 2,970,600 12.93 13.17 12.87 58,200 0 1.1
10/11/2023
12.93
 3,971,200 13.14 13.17 12.90 7,200 0 0.1
09/11/2023
13.14
 3,009,100 13.21 13.31 13.07 5,000 27,100 -0.4
08/11/2023
13.21
 3,581,400 12.73 13.21 12.70 0 58,200 -1.1
07/11/2023
12.73
 2,331,500 12.87 12.93 12.63 173,800 7,200 3.2
06/11/2023
12.87
 2,530,600 12.66 12.90 12.73 106,000 5,000 1.9
03/11/2023
12.66
 3,335,500 12.63 12.87 12.63 116,600 56,800 1.1
02/11/2023
12.63
 3,078,900 12.25 12.66 12.25 0 173,800 -3.2
01/11/2023
12.25
 2,414,700 12.18 12.25 11.98 0 106,000 -1.9
31/10/2023
12.18
 3,627,700 11.98 12.25 11.95 0 116,600 -2.1
30/10/2023
11.98
 1,744,300 12.32 12.39 11.98 0 0 0
27/10/2023
12.32
 2,493,400 11.81 12.32 11.91 0 0 0
26/10/2023
11.81
 6,121,400 12.46 12.46 11.78 0 0 0
25/10/2023
12.46
 2,265,100 12.59 12.70 12.46 0 0 0
24/10/2023
12.59
 2,062,700 12.29 12.70 12.36 0 0 0
23/10/2023
12.29
 2,705,800 12.49 12.56 12.29 39,100 0 0.7
20/10/2023
12.49
 4,006,400 12.42 12.59 12.32 0 0 0
19/10/2023
12.42
 4,219,200 12.56 12.56 12.25 0 0 0
18/10/2023
12.56
 3,454,800 12.70 12.80 12.46 0 39,100 -0.7
17/10/2023
12.70
 2,708,000 12.83 13.00 12.70 0 0 0
16/10/2023
12.83
 3,519,200 13.17 13.17 12.83 0 0 0
13/10/2023
13.17
 2,006,100 13.38 13.38 13.00 1,300 0 0.0
12/10/2023
13.38
 2,660,900 13.34 13.44 13.31 0 0 0
11/10/2023
13.34
 2,056,200 13.21 13.34 13.10 0 0 0
10/10/2023
13.21
 4,137,800 12.90 13.27 12.93 0 1,300 -0.0
09/10/2023
12.90
 3,435,600 12.73 12.90 12.63 100 0 0.0
06/10/2023
12.73
 3,185,400 12.59 12.87 12.53 0 0 0
05/10/2023
12.59
 3,397,500 12.87 13.00 12.59 0 0 0
04/10/2023
12.87
 2,222,100 12.80 13.04 12.66 0 100 -0.0
03/10/2023
12.80
 6,560,300 13.24 13.24 12.73 0 0 0
02/10/2023
13.24
 2,044,700 13.17 13.34 13.14 0 0 0
29/09/2023
13.17
 2,514,400 13.17 13.41 13.14 0 0 0
28/09/2023
13.17
 4,040,600 13.31 13.41 13.04 14,700 0 0.3
27/09/2023
13.31
 4,434,900 13.10 13.34 12.90 0 0 0
26/09/2023
13.10
 5,082,700 12.97 13.41 13.04 0 0 0
25/09/2023
12.97
 7,549,000 13.82 13.85 12.97 0 14,700 -0.3
22/09/2023
13.82
 10,630,500 14.06 14.06 13.61 2,100 0 0.0
21/09/2023
14.06
 8,837,800 14.30 14.40 14.02 0 0 0
20/09/2023
14.30
 5,587,700 14.09 14.30 14.06 0 0 0
19/09/2023
14.09
 7,625,100 14.26 14.33 14.02 0 2,100 -0.0
18/09/2023
14.26
 11,720,000 14.67 14.67 14.16 0 0 0
15/09/2023
14.67
 12,877,300 14.77 14.87 14.53 0 0 0
14/09/2023
14.77
 21,459,100 14.30 14.98 14.47 0 32,600 -0.7
13/09/2023
14.30
 11,135,200 13.89 14.30 13.89 0 0 0
12/09/2023
13.89
 3,756,000 13.75 13.95 13.68 0 0 0
11/09/2023
13.75
 5,297,000 14.02 14.16 13.75 0 0 0
08/09/2023
14.02
 3,898,100 14.09 14.09 13.99 0 0 0
07/09/2023
14.09
 6,195,400 14.06 14.30 14.02 0 12,800 -0.3
06/09/2023
14.06
 4,318,700 14.02 14.06 13.92 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |