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)
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
09/01/2024
13.52
 3,891,800 13.55 13.55 13.42 0 0 0
08/01/2024
13.49
 6,160,100 13.49 13.55 13.36 0 0 0
05/01/2024
13.36
 4,437,400 13.17 13.36 13.17 0 0 0
04/01/2024
13.17
 10,162,800 13.04 13.49 12.94 0 0 0
03/01/2024
12.97
 4,469,800 12.78 12.97 12.71 0 0 0
02/01/2024
12.78
 4,383,500 12.68 12.84 12.68 31,700 0 0.6
29/12/2023
12.65
 8,957,600 12.68 12.84 12.65 0 0 0
28/12/2023
12.68
 5,151,100 12.39 12.68 12.39 0 0 0
27/12/2023
12.39
 1,900,200 12.36 12.42 12.33 0 31,700 -0.6
26/12/2023
12.36
 1,730,300 12.29 12.36 12.26 2,200 0 0.0
25/12/2023
12.29
 1,528,200 12.10 12.36 12.10 300 5,600 -0.1
22/12/2023
12.10
 1,881,200 12.10 12.20 12.00 0 0 0
21/12/2023
12.10
 1,390,100 12.07 12.13 12.00 0 2,200 -0.0
20/12/2023
12.07
 1,709,400 12.04 12.13 12.00 0 300 -0.0
19/12/2023
12.04
 2,102,000 11.97 12.04 11.88 6,500 0 0.1
18/12/2023
11.97
 3,752,800 12.13 12.17 11.94 0 0 0
15/12/2023
12.13
 1,780,700 12.20 12.29 12.13 0 600 -0.0
14/12/2023
12.20
 3,053,400 12.29 12.39 12.20 0 6,500 -0.1
13/12/2023
12.29
 3,331,000 12.39 12.52 12.29 0 0 0
12/12/2023
12.39
 2,262,600 12.39 12.46 12.29 4,200 0 0.1
11/12/2023
12.39
 2,208,600 12.49 12.52 12.33 0 6,800 -0.1
08/12/2023
12.49
 4,536,500 12.46 12.55 12.42 0 0 0
07/12/2023
12.46
 7,027,400 12.39 12.59 12.33 0 4,200 -0.1
06/12/2023
12.39
 4,686,400 12.36 12.46 12.33 18,100 0 0.3
05/12/2023
12.36
 2,569,200 12.36 12.39 12.26 0 0 0
04/12/2023
12.36
 8,280,100 12.23 12.39 12.26 0 0 0
01/12/2023
12.23
 1,735,200 12.07 12.26 12.04 0 18,100 -0.3
30/11/2023
12.07
 1,306,800 12.13 12.23 12.00 0 0 0
29/11/2023
12.13
 1,756,500 12.07 12.20 12.04 0 0 0
28/11/2023
12.07
 1,617,000 11.91 12.07 11.81 0 0 0
27/11/2023
11.91
 2,539,000 12.13 12.13 11.91 0 0 0
24/11/2023
12.13
 2,657,900 12.13 12.20 11.97 0 0 0
23/11/2023
12.13
 2,602,800 12.39 12.49 12.13 0 0 0
22/11/2023
12.39
 2,344,400 12.29 12.42 12.17 0 0 0
21/11/2023
12.29
 2,033,600 12.26 12.49 12.29 0 0 0
20/11/2023
12.26
 3,187,300 12.36 12.36 12.10 0 0 0
17/11/2023
12.36
 4,530,700 12.65 12.71 12.33 0 0 0
16/11/2023
12.65
 2,604,300 12.68 12.68 12.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |