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)
05/09/2023
14.02
 4,459,300 13.85 14.16 13.95 2,100 0 0.0
31/08/2023
13.85
 3,262,600 13.61 13.89 13.61 300 0 0.0
30/08/2023
13.61
 3,306,400 13.48 13.68 13.48 0 0 0
29/08/2023
13.48
 3,821,700 13.48 13.58 13.41 0 2,100 -0.0
28/08/2023
13.48
 2,432,100 13.34 13.51 13.34 0 300 -0.0
25/08/2023
13.34
 2,583,600 13.44 13.44 13.31 0 0 0
24/08/2023
13.44
 3,456,700 13.44 13.51 13.34 0 0 0
23/08/2023
13.44
 3,218,000 13.51 13.61 13.27 0 0 0
22/08/2023
13.51
 5,541,300 13.51 13.55 12.97 0 0 0
21/08/2023
13.51
 5,020,000 13.31 13.55 13.21 0 0 0
18/08/2023
13.31
 8,892,200 14.09 14.09 13.27 0 0 0
17/08/2023
14.09
 4,211,300 14.06 14.26 13.99 0 0 0
16/08/2023
14.06
 3,716,200 14.02 14.19 13.92 0 0 0
15/08/2023
14.02
 2,716,400 14.09 14.12 13.99 0 0 0
14/08/2023
14.09
 4,448,000 13.99 14.16 13.95 0 1,200 -0.0
11/08/2023
13.99
 4,837,400 14.06 14.19 13.85 100 0 0.0
10/08/2023
14.06
 5,056,400 14.26 14.30 13.95 0 0 0
09/08/2023
14.26
 5,295,000 14.43 14.47 14.19 0 0 0
08/08/2023
14.43
 4,112,600 14.57 14.74 14.40 1,600 100 0.0
07/08/2023
14.57
 8,288,500 14.30 14.77 14.30 4,100 0 0.1
04/08/2023
14.30
 5,848,700 14.06 14.30 14.02 200 0 0.0
03/08/2023
14.06
 4,021,900 14.09 14.23 14.02 0 1,600 -0.0
02/08/2023
14.09
 5,556,600 14.06 14.19 13.95 0 4,000 -0.1
01/08/2023
14.06
 6,111,700 14.16 14.43 14.02 0 200 -0.0
31/07/2023
14.16
 3,765,500 14.12 14.40 14.16 0 0 0
28/07/2023
14.12
 2,700,100 14.06 14.12 13.95 0 0 0
27/07/2023
14.06
 4,282,400 14.16 14.23 13.95 0 0 0
26/07/2023
14.16
 2,564,500 14.26 14.33 14.12 0 0 0
25/07/2023
14.26
 5,603,600 14.30 14.50 14.26 0 0 0
24/07/2023
14.30
 7,571,200 13.95 14.50 13.92 1,558,400 0 32.6
21/07/2023
13.95
 2,748,400 13.95 13.99 13.82 0 0 0
20/07/2023
13.95
 2,845,000 14.06 14.06 13.85 0 0 0
19/07/2023
14.06
 5,104,600 13.99 14.12 13.95 0 200 -0.0
18/07/2023
13.99
 4,950,300 13.89 14.16 13.78 0 0 0
17/07/2023
13.89
 4,294,800 13.78 13.92 13.78 1,600 0 0.0
14/07/2023
13.78
 4,546,300 13.75 13.85 13.61 0 0 0
13/07/2023
13.75
 4,163,700 13.61 13.75 13.61 0 0 0
12/07/2023
13.61
 4,829,900 13.82 13.89 13.58 0 1,600 -0.0
11/07/2023
13.82
 5,264,700 13.82 14.06 13.75 0 0 0
10/07/2023
13.82
 11,490,000 13.48 13.89 13.48 0 0 0
07/07/2023
13.48
 2,523,100 13.34 13.48 13.27 0 0 0
06/07/2023
13.34
 4,085,800 13.51 13.58 13.31 0 0 0
05/07/2023
13.51
 7,213,700 13.38 13.65 13.38 0 0 0
04/07/2023
13.38
 2,542,000 13.38 13.38 13.27 0 0 0
03/07/2023
13.38
 2,700,100 13.38 13.44 13.31 0 0 0
30/06/2023
13.38
 3,321,000 13.44 13.48 13.38 0 0 0
29/06/2023
13.44
 4,849,900 13.55 13.58 13.41 0 0 0
28/06/2023
13.55
 4,345,500 13.48 13.61 13.38 0 0 0
27/06/2023
13.48
 4,437,400 13.55 13.61 13.38 0 0 0
26/06/2023
13.55
 6,327,500 13.58 13.68 13.34 3,100 0 0.1
23/06/2023
13.58
 5,715,700 13.44 13.75 13.48 0 0 0
22/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/06/2023
13.44
 8,928,600 13.22 13.61 13.44 0 0 0
21/06/2023
13.22
 8,393,200 13.22 13.27 13.19 0 3,100 -0.1
20/06/2023
13.22
 5,205,900 13.10 13.27 13.10 0 0 0
19/06/2023
13.10
 4,677,500 13.10 13.19 13.05 10,800 0 0.2
16/06/2023
13.10
 9,142,000 13.13 13.39 13.10 0 0 0
15/06/2023
13.13
 6,601,200 13.22 13.27 13.10 0 0 0
14/06/2023
13.22
 10,432,000 13.27 13.64 13.22 0 10,800 -0.3
13/06/2023
13.27
 5,855,200 13.33 13.39 13.16 0 0 0
12/06/2023
13.33
 5,712,200 13.27 13.42 12.99 0 0 0
09/06/2023
13.27
 11,068,900 12.96 13.39 12.91 0 36,000 -0.8
08/06/2023
12.96
 14,234,800 13.39 13.42 12.96 0 0 0
07/06/2023
13.39
 7,241,900 13.39 13.42 13.22 0 0 0
06/06/2023
13.39
 9,666,600 13.16 13.39 13.10 0 0 0
05/06/2023
13.16
 8,326,700 13.08 13.39 13.05 0 0 0
02/06/2023
13.08
 21,473,100 12.22 13.08 12.42 0 900 -0.0
01/06/2023
12.22
 4,251,200 12.14 12.25 12.08 0 0 0
31/05/2023
12.14
 6,502,900 12.08 12.34 12.08 0 0 0
30/05/2023
12.08
 3,850,400 12.08 12.14 12.03 0 0 0
29/05/2023
12.08
 3,875,800 11.94 12.08 11.91 0 0 0
26/05/2023
11.94
 2,404,300 11.86 11.97 11.83 0 36,000 -0.8
25/05/2023
11.86
 3,309,900 11.91 11.94 11.83 4,000 0 0.1
24/05/2023
11.91
 5,366,900 12.08 12.17 11.91 0 300 -0.0
23/05/2023
12.08
 5,406,700 12.25 12.31 12.00 0 0 0
22/05/2023
12.25
 4,544,300 12.17 12.31 12.14 15,600 40,000 -0.5
19/05/2023
12.17
 4,253,500 12.17 12.22 12.05 0 0 0
18/05/2023
12.17
 10,803,300 11.80 12.28 11.77 0 0 0
17/05/2023
11.80
 5,670,400 11.86 11.91 11.80 0 51,600 -1.1
16/05/2023
11.86
 6,169,600 11.83 12.00 11.77 0 0 0
15/05/2023
11.83
 10,348,900 11.63 12.00 11.66 0 3,900 -0.1
12/05/2023
11.63
 4,439,100 11.66 11.74 11.57 0 0 0
11/05/2023
11.66
 3,478,400 11.71 11.83 11.63 3,600 0 0.1
10/05/2023
11.71
 6,172,700 11.49 11.74 11.46 0 0 0
09/05/2023
11.49
 1,754,500 11.57 11.60 11.46 0 0 0
08/05/2023
11.57
 4,470,600 11.43 11.57 11.43 0 21,600 -0.4
05/05/2023
11.43
 2,400,400 11.49 11.54 11.43 5,600 0 0.1
04/05/2023
11.49
 2,072,500 11.54 11.63 11.46 0 0 0
28/04/2023
11.54
 3,065,800 11.49 11.63 11.49 0 0 0
27/04/2023
11.49
 1,895,500 11.60 11.60 11.49 0 5,600 -0.1
26/04/2023
11.60
 2,819,200 11.35 11.60 11.35 0 0 0.0
25/04/2023
11.35
 2,807,100 11.52 11.60 11.32 0 0 0.0
24/04/2023
11.52
 3,896,100 11.43 11.63 11.43 1,700 0 0.0
21/04/2023
11.43
 3,355,800 11.60 11.69 11.43 6,300 21,600 -0.3
20/04/2023
11.60
 2,122,400 11.60 11.63 11.54 4,900 0 0.1
19/04/2023
11.60
 3,179,500 11.71 11.83 11.57 0 1,700 -0.0
18/04/2023
11.71
 1,923,500 11.71 11.80 11.69 0 6,300 -0.1
17/04/2023
11.71
 2,123,600 11.80 11.86 11.71 0 4,900 -0.1
14/04/2023
11.80
 5,005,300 12.00 12.17 11.80 0 0 0.0
13/04/2023
12.00
 3,205,900 12.08 12.11 11.91 1,400 0 0.0
12/04/2023
12.08
 4,787,800 11.97 12.20 11.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |