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
(2025-12-30) 		-0.25 -1.41% 157,248,500 -2,646,600 -47.1
17.40
18.55
17.50
2 tháng
(2025-12-01) 		-0.90 -4.90% 275,967,600 -2,530,500 -45.6
17.15
18.90
17.50
3 tháng
(2025-10-31) 		-1.10 -5.93% 364,627,800 -2,803,200 -50.8
17.15
18.95
17.50
6 tháng
(2025-08-04) 		-1.90 -9.82% 1,313,532,200 -2,345,940 -40.3
17.15
23.60
17.50
12 tháng
(2025-02-03) 		0.41 2.39% 2,472,261,500 -2,993,494 -59.7
14.30
23.60
17.50
24 tháng
(2024-02-15) 		1.97 12.74% 4,146,675,100 -14,014,243 -281.3
14.30
23.60
17.50
36 tháng
(2023-02-14) 		6.09 53.56% 5,302,649,100 -13,498,543 -288.3
11.23
23.60
17.50
60 tháng
(2021-02-24) 		6.95 66.24% 6,339,295,000 -10,997,208 -201.2
9.02
23.60
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2023
11.97
 4,240,400 11.86 11.97 11.80 0 0 -0.0
10/04/2023
11.86
 4,672,900 11.83 12.05 11.80 0 1,400 -0.0
07/04/2023
11.83
 3,735,900 11.91 12.00 11.80 3,035 0 0.1
06/04/2023: Cổ tức tiền mặt tỉ lệ: 5%
06/04/2023
11.91
 6,176,600 12.17 12.25 11.91 0 0 -0.1
05/04/2023
12.17
 5,630,800 12.25 12.28 12.14 0 0 -0.1
04/04/2023
12.25
 7,571,200 12.03 12.36 12.00 0 3,035 -0.1
03/04/2023
12.03
 6,201,200 11.86 12.08 11.95 0 0 0
31/03/2023
11.86
 6,044,200 11.84 11.95 11.78 25,200 25,200 0
30/03/2023
11.84
 5,301,100 11.78 12.03 11.84 0 0 0
29/03/2023
11.78
 5,015,200 11.72 11.89 11.70 0 0 0
28/03/2023
11.72
 6,886,900 11.70 11.92 11.72 0 0 0
27/03/2023
11.70
 4,952,000 11.61 11.72 11.59 0 0 0
24/03/2023
11.61
 5,705,400 11.45 11.70 11.50 0 0 0
23/03/2023
11.45
 3,273,300 11.47 11.47 11.31 0 0 0
22/03/2023
11.47
 2,169,700 11.50 11.59 11.45 0 0 0
21/03/2023
11.50
 2,879,600 11.39 11.59 11.31 0 0 0.1
20/03/2023
11.39
 5,064,900 11.61 11.78 11.39 2,400 0 0.0
17/03/2023
11.61
 2,763,200 11.59 11.78 11.59 0 0 -0.2
16/03/2023
11.59
 1,659,600 11.86 11.86 11.56 0 8,100 -0.2
15/03/2023
11.86
 7,400,900 11.23 11.86 11.42 0 2,400 -0.1
14/03/2023
11.23
 2,489,300 11.47 11.53 11.17 0 0 0.0
13/03/2023
11.47
 3,069,900 11.61 11.61 11.42 0 0 0.0
10/03/2023
11.61
 2,337,300 11.75 11.75 11.47 1,890 0 0.0
09/03/2023
11.75
 4,209,700 11.47 11.84 11.53 0 0 -0.0
08/03/2023
11.47
 2,688,600 11.42 11.50 11.28 0 0 -0.0
07/03/2023
11.42
 1,914,900 11.42 11.64 11.39 0 1,890 -0.0
06/03/2023
11.42
 1,985,300 11.45 11.67 11.42 0 0 -0.0
03/03/2023
11.45
 1,333,600 11.64 11.72 11.45 0 0 -0.0
02/03/2023
11.64
 1,234,800 11.70 11.78 11.59 0 0 -0.0
01/03/2023
11.70
 2,472,900 11.39 11.70 11.25 0 900 -0.0
28/02/2023
11.39
 1,348,100 11.39 11.59 11.34 0 3,000 -0.1
27/02/2023
11.39
 2,071,000 11.64 11.75 11.39 200,000 200,000 0
24/02/2023
11.64
 1,443,600 11.92 12.03 11.64 0 0 0.1
23/02/2023
11.92
 3,097,500 11.64 11.92 11.47 0 0 0.1
22/02/2023
11.64
 3,325,600 12.08 12.08 11.64 0 0 0.1
21/02/2023
12.08
 3,183,000 12.20 12.42 12.08 0 0 0.1
20/02/2023
12.20
 3,972,500 11.92 12.20 11.86 5,475 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |