Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.25
-0.45
(-3.28%)
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
(2026-08-12) 		-1.10 -7.43% 89,614,600 5,116,896 0
13.25
15.05
13.25
2 tháng
(2026-07-13) 		-1.80 -11.61% 241,745,100 -15,740,094 0
13.25
15.75
13.25
3 tháng
(2026-06-15) 		-2.55 -15.69% 426,579,200 -33,204,368 0
13.25
16.65
13.25
6 tháng
(2026-03-16) 		-2.42 -15% 838,420,100 -49,716,125 9.9
13.25
16.83
13.25
12 tháng
(2025-09-16) 		-6.26 -31.36% 1,703,976,300 -58,636,325 -147.4
13.25
19.96
13.25
24 tháng
(2024-09-23) 		-1.10 -7.43% 4,389,630,900 -67,195,602 -317.1
13.25
22.38
13.25
36 tháng
(2023-09-27) 		1.08 8.58% 5,521,045,900 -70,625,668 -412.1
11.20
22.38
13.25
60 tháng
(2021-10-07) 		0.90 7.06% 7,138,424,700 -67,777,333 -323.2
8.55
22.38
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
15.42
 5,269,600 15.32 15.42 15.18 0 0 0
07/06/2024
15.32
 2,831,200 15.45 15.49 15.25 0 0 0
06/06/2024
15.32
 3,668,300 15.45 15.45 15.25 5,800 2,400 0.1
05/06/2024
15.32
 7,851,800 15.38 15.59 15.32 142,600 100 3.2
04/06/2024
15.32
 3,476,400 15.32 15.38 15.21 479,000 0 10.7
03/06/2024
15.25
 4,751,200 14.94 15.35 14.94 100 5,800 -0.1
31/05/2024
14.87
 3,128,800 15.04 15.04 14.87 2,100 142,600 -3.1
30/05/2024
15.04
 5,831,900 14.94 15.04 14.77 0 479,000 -10.4
29/05/2024
14.97
 5,539,200 15.28 15.35 14.97 225,300 100 5.0
28/05/2024
15.25
 4,019,500 15.25 15.25 15.04 297,700 2,100 6.5
27/05/2024
15.04
 3,449,500 15.08 15.14 14.94 90,400 0 2.0
24/05/2024
15.04
 14,934,200 15.04 15.52 14.91 14,000 225,300 -4.7
23/05/2024
15.21
 3,620,300 15.11 15.21 15.04 0 297,700 -6.6
22/05/2024
15.18
 6,625,300 15.45 15.55 15.18 0 50,400 -1.1
21/05/2024
15.45
 7,287,600 15.49 15.49 15.18 122,000 54,000 1.5
20/05/2024
15.38
 7,439,300 15.45 15.49 15.32 302,200 0 6.8
17/05/2024
15.25
 4,327,200 15.25 15.32 15.18 486,000 0 10.8
16/05/2024
15.25
 9,175,800 15.18 15.28 15.11 341,800 122,000 4.9
15/05/2024
14.94
 3,361,300 15.08 15.08 14.87 219,000 302,200 -1.8
14/05/2024
14.87
 6,938,100 14.77 15.18 14.63 290,000 486,000 -4.4
13/05/2024
14.60
 3,635,100 14.73 14.80 14.56 0 342,000 -7.3
10/05/2024
14.73
 2,714,000 14.77 14.77 14.67 0 219,000 -4.7
09/05/2024
14.77
 3,079,500 14.77 14.87 14.63 0 290,000 -6.2
08/05/2024
14.73
 4,433,900 14.70 14.80 14.60 0 0 0
07/05/2024
14.84
 2,608,500 14.94 14.97 14.73 36,000 0 0.8
06/05/2024
14.84
 4,440,600 14.63 14.87 14.60 0 0 0
03/05/2024
14.50
 5,626,600 14.70 14.87 14.50 0 0 0
02/05/2024
14.63
 3,169,100 14.39 14.67 14.36 8,800 36,000 -0.6
26/04/2024
14.43
 2,906,500 14.29 14.56 14.29 0 0 0
25/04/2024
14.46
 3,793,100 14.63 14.70 14.39 0 0 0
24/04/2024
14.63
 4,443,600 14.43 14.77 14.43 0 8,800 -0.2
23/04/2024
14.36
 6,476,700 14.50 14.73 14.22 0 0 0
22/04/2024
14.50
 5,869,800 14.46 14.63 14.43 0 0 0
19/04/2024
14.43
 8,950,600 14.36 14.70 14.32 0 0 0
17/04/2024: Cổ tức tiền mặt tỉ lệ: 6.5%
17/04/2024
14.70
 7,517,500 15.25 15.28 14.70 0 0 0
16/04/2024
14.97
 9,408,200 15.01 15.27 14.61 0 0 0
15/04/2024
14.94
 11,379,800 15.67 15.80 14.91 0 0 0
12/04/2024
15.67
 9,057,600 15.34 15.67 15.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |