Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.90
0.25
(1.50%)
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
(2026-02-11) 		-0.30 -1.77% 115,635,000 -1,935,400 -34.3
15.65
17.40
16.90
2 tháng
(2026-01-12) 		-1.90 -10.24% 271,216,900 -10,819,000 -188.6
15.65
18.55
16.90
3 tháng
(2025-12-15) 		-0.50 -2.92% 384,873,800 -10,433,700 -181.8
15.65
18.55
16.90
6 tháng
(2025-09-15) 		-4.80 -22.38% 872,274,500 -10,823,900 -189.5
15.65
21.45
16.90
12 tháng
(2025-03-18) 		-0.56 -3.27% 2,336,391,500 -10,519,349 -187.6
14.30
23.60
16.90
24 tháng
(2024-03-25) 		-0.12 -0.74% 4,120,378,900 -21,560,821 -400.9
14.30
23.60
16.90
36 tháng
(2023-03-29) 		4.87 41.34% 5,372,397,400 -21,513,543 -427.1
11.35
23.60
16.90
60 tháng
(2021-04-08) 		2.28 15.87% 6,480,912,200 -19,650,008 -364.2
9.02
23.60
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |