Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.65
-0.25
(-1.32%)
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
(2025-11-04) 		-0.15 -0.79% 95,273,100 -140,200 -2.7
18.20
18.95
18.90
2 tháng
(2025-10-06) 		-1.75 -8.52% 285,784,700 -140,700 -2.6
18.20
20.55
18.90
3 tháng
(2025-09-05) 		-3.45 -15.51% 525,969,800 -124,200 -2.3
18.20
22.25
18.90
6 tháng
(2025-06-09) 		3.14 20.07% 1,518,800,000 269,160 1.4
15.61
23.60
18.90
12 tháng
(2024-12-09) 		2.52 15.45% 2,471,612,100 -371,337 -17.5
14.30
23.60
18.90
24 tháng
(2023-12-15) 		6 46.90% 4,064,705,900 -12,038,543 -265.9
12.63
23.60
18.90
36 tháng
(2022-12-20) 		8.35 79.91% 5,165,455,400 -10,816,943 -239.7
9.73
23.60
18.90
60 tháng
(2020-12-30) 		9.54 102.99% 6,109,237,470 -5,990,388 -72.8
8.71
23.60
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
11.92
 3,786,200 11.59 11.92 11.64 0 0 -0.1
16/02/2023
11.59
 2,126,100 11.47 11.67 11.47 0 0 -0.1
15/02/2023
11.47
 3,332,100 11.36 11.64 11.23 0 5,475 -0.1
14/02/2023
11.36
 1,270,100 11.20 11.53 11.25 0 0 0.0
13/02/2023
11.20
 3,844,100 11.64 11.64 11.09 0 0 0.0
10/02/2023
11.64
 3,334,000 12.20 12.28 11.59 0 0 0.0
09/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/02/2023
12.20
 1,773,800 12.31 12.42 12.17 0 0 0.0
08/02/2023
12.31
 2,420,800 12.23 12.44 12.15 0 0 0.0
07/02/2023
12.23
 3,715,300 12.55 12.68 12.15 600 0 0.0
06/02/2023
12.55
 3,213,900 12.89 12.89 12.49 0 0 0.1
03/02/2023
12.89
 4,288,000 12.52 12.89 12.49 6,000 0 0.1
02/02/2023
12.52
 4,362,300 12.52 12.68 12.36 0 600 -0.0
01/02/2023
12.52
 8,391,300 12.49 12.94 12.41 33,400 0 0.8
31/01/2023
12.49
 7,272,500 12.23 12.49 11.99 0 6,000 -0.1
30/01/2023
12.23
 4,444,500 12.39 12.49 12.23 0 0 -0.6
27/01/2023
12.39
 3,768,100 12.15 12.47 12.25 6,740 33,400 -0.6
19/01/2023
12.15
 4,654,000 12.15 12.17 11.96 189 0 0.0
18/01/2023
12.15
 3,544,300 12.15 12.31 12.09 23,100 0 0.5
17/01/2023
12.15
 3,424,600 11.83 12.15 11.80 12,400 6,740 0.1
16/01/2023
11.83
 2,579,100 11.70 11.88 11.70 24,900 189 0.6
13/01/2023
11.70
 6,249,900 11.56 11.99 11.62 25,008 23,100 0.0
12/01/2023
11.56
 4,931,600 11.25 11.64 11.22 0 4,300 -0.1
11/01/2023
11.25
 4,154,100 11.22 11.40 11.25 13,500 24,900 -0.2
10/01/2023
11.22
 3,781,600 11.22 11.35 11.06 54 25,008 -0.5
09/01/2023
11.22
 4,565,900 10.93 11.48 11.03 0 0 0.0
06/01/2023
10.93
 5,142,600 10.66 11.06 10.61 0 13,500 -0.3
05/01/2023
10.66
 1,760,900 10.56 10.69 10.53 0 54 -0.0
04/01/2023
10.56
 2,527,100 10.56 10.82 10.50 0 0 0.4
03/01/2023
10.56
 2,386,500 10.08 10.56 10.05 0 0 0.4
30/12/2022
10.08
 1,426,000 10.03 10.21 10.03 21,457 0 0.4
29/12/2022
10.03
 1,375,100 10.08 10.18 9.95 0 0 -0.4
28/12/2022
10.08
 1,704,100 10.08 10.21 9.89 0 0 -0.4
27/12/2022
10.08
 1,879,500 9.73 10.08 9.71 0 21,457 -0.4
26/12/2022
9.73
 3,330,600 10.42 10.50 9.71 0 0 0.1
23/12/2022
10.42
 1,624,300 10.58 10.58 10.29 0 0 0.1
22/12/2022
10.58
 2,194,100 10.45 10.72 10.34 0 0 0.1
21/12/2022
10.45
 3,331,700 10.45 10.72 9.97 0 0 0.1
20/12/2022
10.45
 5,751,300 11.01 11.01 10.37 0 0 0.1
19/12/2022
11.01
 5,531,100 11.03 11.43 11.01 4,500 0 0.1
16/12/2022
11.03
 4,733,700 11.14 11.19 10.98 0 0 -0.1
15/12/2022
11.14
 5,964,300 10.93 11.40 10.93 0 0 -0.1
14/12/2022
10.93
 5,267,900 11.01 11.14 10.93 0 4,500 -0.1
13/12/2022
11.01
 5,059,500 10.79 11.01 10.61 0 0 0.0
12/12/2022
10.79
 4,647,500 11.11 11.30 10.77 0 0 0.0
09/12/2022
11.11
 5,121,700 11.11 11.22 10.93 19 0 0.0
08/12/2022
11.11
 6,289,200 10.85 11.56 10.93 71 0 0.0
07/12/2022
10.85
 4,991,800 10.82 10.98 10.61 0 0 2.2
06/12/2022
10.82
 11,257,500 11.62 11.67 10.82 307,190 200,019 2.2
05/12/2022
11.62
 8,779,600 11.35 11.80 11.38 81 71 0.0
02/12/2022
11.35
 8,818,700 10.61 11.35 10.50 0 0 -2.1
01/12/2022
10.61
 10,026,300 10.74 11.11 10.58 27 107,190 -2.1
30/11/2022
10.74
 11,706,100 10.05 10.74 10.05 0 81 -0.0
29/11/2022
10.05
 5,562,500 10.11 10.24 9.87 0 0 -0.0
28/11/2022
10.11
 6,155,300 9.71 10.24 9.76 0 27 -0.0
25/11/2022
9.71
 3,619,400 9.47 9.71 9.55 81 0 0.0
24/11/2022
9.47
 2,192,100 9.50 9.52 9.28 0 0 0.0
23/11/2022
9.50
 1,916,000 9.65 9.76 9.50 0 0 0.0
22/11/2022
9.65
 4,852,700 9.81 10.08 9.63 1,800 81 0.0
21/11/2022
9.81
 2,445,900 9.76 10.03 9.73 2,000 0 0.0
18/11/2022
9.76
 2,573,700 9.79 9.87 9.50 300 0 0.0
17/11/2022
9.79
 3,260,100 9.55 9.97 9.65 500 1,800 -0.0
16/11/2022
9.55
 3,635,900 9.02 9.63 8.62 0 2,000 -0.0
15/11/2022
9.02
 4,764,800 9.23 9.23 8.59 0 300 -0.0
14/11/2022
9.23
 4,054,300 9.28 9.36 8.70 0 500 -0.0
11/11/2022
9.28
 4,915,500 9.28 9.52 8.75 2,600 0 0.0
10/11/2022
9.28
 5,652,800 9.76 9.76 9.10 2,455 0 0.0
09/11/2022
9.76
 2,685,200 9.84 10.03 9.60 4,515 0 0.1
08/11/2022
9.84
 3,446,300 9.79 9.89 9.52 0 2,600 -0.0
07/11/2022
9.79
 5,978,300 10.48 10.48 9.76 9 2,455 -0.0
04/11/2022
10.48
 6,769,700 10.77 10.77 10.03 0 4,515 -0.1
03/11/2022
10.77
 4,351,300 10.98 11.03 10.74 221 0 0.0
02/11/2022
10.98
 9,637,500 10.69 11.27 10.66 0 9 -0.0
01/11/2022
10.69
 5,002,300 10.40 10.85 10.50 35 0 0.0
31/10/2022
10.40
 1,229,300 10.45 10.56 10.13 0 221 -0.0
28/10/2022
10.45
 2,309,700 10.56 10.90 10.45 224,910 224,910 0
27/10/2022
10.56
 2,130,200 10.11 10.56 9.89 0 0 0
26/10/2022
10.11
 787,200 10.21 10.34 9.89 0 0 0
25/10/2022
10.21
 1,845,500 10.00 10.50 9.55 3,400 0 0.1
24/10/2022
10.00
 1,919,100 10.18 10.21 9.50 0 0 0
21/10/2022
10.18
 2,151,700 10.58 10.66 9.89 0 0 0
20/10/2022
10.58
 1,552,600 10.82 10.87 10.56 1,800 3,400 -0.0
19/10/2022
10.82
 1,568,000 10.58 10.93 10.56 0 0 0
18/10/2022
10.58
 1,502,400 10.56 10.87 10.56 200 0 0.0
17/10/2022
10.56
 1,225,800 10.72 10.72 10.29 200 1,800 -0.0
14/10/2022
10.72
 2,742,500 10.45 11.17 10.64 108 0 0.0
13/10/2022
10.45
 1,455,300 10.40 10.61 10.34 1,000 200 0.0
12/10/2022
10.40
 2,003,400 10.26 10.90 10.24 300 200 0.0
11/10/2022
10.26
 2,499,700 10.58 10.58 9.87 0 108 -0.0
10/10/2022
10.58
 1,627,900 10.61 10.85 10.18 100 1,000 -0.0
07/10/2022
10.61
 2,375,700 11.01 11.01 10.24 100 300 -0.0
06/10/2022
11.01
 2,044,800 11.38 11.38 10.61 0 0 0.3
05/10/2022
11.38
 1,321,000 11.27 11.67 11.38 13,600 100 0.3
04/10/2022
11.27
 2,047,800 11.22 11.70 11.25 101 100 0.0
03/10/2022
11.22
 2,311,800 11.67 11.72 11.09 64 0 0.0
30/09/2022
11.67
 2,095,300 11.75 11.80 11.19 105 13,600 -0.3
29/09/2022
11.75
 1,563,400 12.09 12.31 11.72 0 101 -0.0
28/09/2022
12.09
 1,211,300 12.33 12.41 11.94 400 64 0.0
27/09/2022
12.33
 3,852,400 11.96 12.49 11.72 0 100 -0.0
26/09/2022
11.96
 2,790,900 11.83 12.20 11.11 0 0 -0.0
23/09/2022
11.83
 919,300 11.94 11.94 11.70 70 405 -0.0

Chính sách bảo mật | Điều khoản sử dụng |