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)
12/10/2023
13.38
 2,660,900 13.34 13.44 13.31 0 0 0
11/10/2023
13.34
 2,056,200 13.21 13.34 13.10 0 0 0
10/10/2023
13.21
 4,137,800 12.90 13.27 12.93 0 1,300 -0.0
09/10/2023
12.90
 3,435,600 12.73 12.90 12.63 100 0 0.0
06/10/2023
12.73
 3,185,400 12.59 12.87 12.53 0 0 0
05/10/2023
12.59
 3,397,500 12.87 13.00 12.59 0 0 0
04/10/2023
12.87
 2,222,100 12.80 13.04 12.66 0 100 -0.0
03/10/2023
12.80
 6,560,300 13.24 13.24 12.73 0 0 0
02/10/2023
13.24
 2,044,700 13.17 13.34 13.14 0 0 0
29/09/2023
13.17
 2,514,400 13.17 13.41 13.14 0 0 0
28/09/2023
13.17
 4,040,600 13.31 13.41 13.04 14,700 0 0.3
27/09/2023
13.31
 4,434,900 13.10 13.34 12.90 0 0 0
26/09/2023
13.10
 5,082,700 12.97 13.41 13.04 0 0 0
25/09/2023
12.97
 7,549,000 13.82 13.85 12.97 0 14,700 -0.3
22/09/2023
13.82
 10,630,500 14.06 14.06 13.61 2,100 0 0.0
21/09/2023
14.06
 8,837,800 14.30 14.40 14.02 0 0 0
20/09/2023
14.30
 5,587,700 14.09 14.30 14.06 0 0 0
19/09/2023
14.09
 7,625,100 14.26 14.33 14.02 0 2,100 -0.0
18/09/2023
14.26
 11,720,000 14.67 14.67 14.16 0 0 0
15/09/2023
14.67
 12,877,300 14.77 14.87 14.53 0 0 0
14/09/2023
14.77
 21,459,100 14.30 14.98 14.47 0 32,600 -0.7
13/09/2023
14.30
 11,135,200 13.89 14.30 13.89 0 0 0
12/09/2023
13.89
 3,756,000 13.75 13.95 13.68 0 0 0
11/09/2023
13.75
 5,297,000 14.02 14.16 13.75 0 0 0
08/09/2023
14.02
 3,898,100 14.09 14.09 13.99 0 0 0
07/09/2023
14.09
 6,195,400 14.06 14.30 14.02 0 12,800 -0.3
06/09/2023
14.06
 4,318,700 14.02 14.06 13.92 0 300 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |