Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.15
0.20
(1.25%)
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
(2026-05-13) 		0 0% 176,766,000 -12,780,411 0
15.70
16.70
16.15
2 tháng
(2026-04-13) 		-0.88 -5.22% 290,958,800 -18,487,286 0
15.70
16.83
16.15
3 tháng
(2026-03-16) 		-0.17 -1.04% 399,941,000 -16,093,557 9.9
15.45
16.83
16.15
6 tháng
(2025-12-15) 		-0.31 -1.91% 789,297,200 -24,615,257 -139.6
14.84
17.59
16.15
12 tháng
(2025-06-17) 		0.81 5.37% 2,325,906,200 -24,502,597 -141.6
14.84
22.38
16.15
24 tháng
(2024-06-24) 		1.39 9.52% 4,162,016,900 -35,709,534 -359.3
13.56
22.38
16.15
36 tháng
(2023-06-28) 		3.11 24.19% 5,427,057,100 -35,506,400 -380.8
11.20
22.38
16.15
60 tháng
(2021-07-08) 		-3.20 -16.70% 6,809,897,700 -32,473,765 -252.7
8.55
22.38
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
15.21
 4,585,700 15.14 15.21 15.01 0 0 0
10/04/2024
15.21
 6,594,200 15.44 15.44 15.21 3,400 0 0.1
09/04/2024
15.31
 5,832,900 15.07 15.34 15.04 0 0 0
08/04/2024
15.07
 8,400,200 15.07 15.17 14.97 0 0 0
05/04/2024
15.07
 7,370,900 15.21 15.31 15.01 0 3,400 -0.1
04/04/2024
15.41
 7,718,000 15.64 15.74 15.41 15,800 0 0.4
03/04/2024
15.64
 8,770,800 16.00 16.00 15.60 0 0 0
02/04/2024
16.00
 11,610,200 15.97 16.14 15.64 0 0 0
01/04/2024
16.14
 5,853,200 16.20 16.33 15.90 0 15,800 -0.4
29/03/2024
16.33
 6,179,900 16.10 16.60 15.94 0 0 0
28/03/2024
16.10
 8,013,000 16.27 16.43 15.90 0 0 0
27/03/2024
16.07
 5,550,600 16.17 16.17 15.90 6,000 0 0.1
26/03/2024
16.17
 5,056,100 15.87 16.20 15.84 40,400 0 1.0
25/03/2024
15.90
 7,515,000 16.04 16.43 15.70 100 8,400 -0.2
22/03/2024
16.07
 9,227,100 16.14 16.37 15.80 0 6,000 -0.1
21/03/2024
16.14
 10,263,400 15.87 16.20 15.70 10,700 61,400 -1.2
20/03/2024
15.67
 27,152,800 14.84 15.67 14.61 14,500 473,100 -10.7
19/03/2024
14.67
 3,974,500 14.77 14.84 14.54 37,700 9,400 0.6
18/03/2024
14.77
 6,283,000 15.11 15.11 14.44 56,000 52,800 0.1
15/03/2024
14.94
 8,526,000 14.51 15.01 14.41 0 93,500 -2.1
14/03/2024
14.41
 3,858,900 14.71 14.71 14.34 20,200 37,900 -0.4
13/03/2024
14.64
 4,027,500 14.28 14.67 14.11 31,700 56,000 -0.5
12/03/2024
14.14
 3,515,100 14.21 14.21 14.08 33,800 0 0.7
11/03/2024
14.14
 3,386,600 14.31 14.38 14.14 0 20,200 -0.4
08/03/2024
14.31
 7,431,000 14.58 14.61 14.31 18,500 31,700 -0.3
07/03/2024
14.51
 5,706,900 14.58 14.58 14.44 0 99,800 -2.2
06/03/2024
14.58
 3,904,900 14.74 14.84 14.54 45,900 0 1.0
05/03/2024
14.67
 3,307,100 14.61 14.67 14.48 0 18,500 -0.4
04/03/2024
14.61
 7,382,500 14.61 14.71 14.34 0 18,200 -0.4
01/03/2024
14.54
 4,829,300 14.51 14.54 14.31 0 87,900 -1.9
29/02/2024
14.54
 6,362,400 14.87 14.87 14.48 95,800 5,900 2.0
28/02/2024
14.67
 4,676,300 14.64 14.71 14.51 0 0 0
27/02/2024
14.58
 4,719,200 14.61 14.61 14.44 0 122 -0.0
26/02/2024
14.58
 4,287,500 14.54 14.61 14.38 0 95,800 -2.1
23/02/2024
14.61
 14,808,300 14.94 15.11 14.54 67,400 0 1.5
22/02/2024
14.94
 4,236,200 14.87 14.94 14.74 120,021 0 2.7
21/02/2024
14.81
 5,639,800 14.94 14.97 14.74 445,000 2,700 10.0
20/02/2024
14.74
 6,739,600 14.64 14.97 14.54 109,400 88,400 0.5
19/02/2024
14.61
 7,475,000 14.74 14.74 14.44 45,600 162,021 -2.5
16/02/2024
14.67
 5,228,100 14.81 14.81 14.51 381,100 487,000 -10.7
15/02/2024
14.67
 14,543,100 14.61 14.84 14.54 4,000 109,400 -2.3
07/02/2024
14.41
 11,240,800 14.34 14.41 14.21 618,400 45,600 8.1
06/02/2024
14.21
 7,384,500 14.28 14.54 14.14 625,000 497,100 0.1
05/02/2024
14.08
 10,209,500 13.51 14.14 13.48 625,900 4,000 0.7
02/02/2024
13.45
 7,524,000 13.68 13.71 13.45 0 618,400 -12.6
01/02/2024
13.71
 4,250,600 13.78 13.81 13.58 0 625,000 -12.9
31/01/2024
13.78
 5,757,300 13.94 13.98 13.65 0 625,900 -13.0
30/01/2024
13.88
 3,594,500 13.84 13.88 13.68 0 0 0
29/01/2024
13.81
 2,175,900 13.84 13.88 13.75 0 0 0
26/01/2024
13.81
 2,172,300 13.71 13.84 13.71 0 0 0
25/01/2024
13.68
 3,843,700 13.88 13.88 13.65 0 0 0
24/01/2024
13.84
 2,284,400 13.91 13.98 13.81 0 1,100 -0.0
23/01/2024
13.91
 4,130,800 14.01 14.11 13.88 0 0 0
22/01/2024
14.01
 4,194,100 14.04 14.14 13.88 0 0 0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 6%
19/01/2024
14.01
 3,577,600 13.94 14.04 13.88 0 0 0
18/01/2024
13.81
 3,619,100 13.81 13.84 13.68 0 0 0
17/01/2024
13.81
 4,946,800 13.88 13.97 13.81 0 0 0
16/01/2024
13.88
 4,248,700 13.62 13.88 13.59 0 0 0
15/01/2024
13.68
 6,440,900 13.62 13.91 13.62 0 148,700 -3.2
12/01/2024
13.59
 9,658,800 13.52 13.68 13.42 0 0 0
11/01/2024
13.65
 6,946,300 13.59 13.75 13.52 0 0 0
10/01/2024
13.59
 4,782,400 13.49 13.65 13.42 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |