Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.15
0.20
(1.25%)
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
(2026-05-13) 		0 0% 176,766,000 -12,780,411 0
15.70
16.70
16.15
2 tháng
(2026-04-13) 		-0.88 -5.22% 290,958,800 -18,487,286 0
15.70
16.83
16.15
3 tháng
(2026-03-16) 		-0.17 -1.04% 399,941,000 -16,093,557 9.9
15.45
16.83
16.15
6 tháng
(2025-12-15) 		-0.31 -1.91% 789,297,200 -24,615,257 -139.6
14.84
17.59
16.15
12 tháng
(2025-06-17) 		0.81 5.37% 2,325,906,200 -24,502,597 -141.6
14.84
22.38
16.15
24 tháng
(2024-06-24) 		1.39 9.52% 4,162,016,900 -35,709,534 -359.3
13.56
22.38
16.15
36 tháng
(2023-06-28) 		3.11 24.19% 5,427,057,100 -35,506,400 -380.8
11.20
22.38
16.15
60 tháng
(2021-07-08) 		-3.20 -16.70% 6,809,897,700 -32,473,765 -252.7
8.55
22.38
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
13.36
 4,211,300 13.33 13.52 13.26 0 0 0
16/08/2023
13.33
 3,716,200 13.30 13.46 13.20 0 0 0
15/08/2023
13.30
 2,716,400 13.36 13.39 13.26 0 0 0
14/08/2023
13.36
 4,448,000 13.26 13.42 13.23 0 1,200 -0.0
11/08/2023
13.26
 4,837,400 13.33 13.46 13.13 100 0 0.0
10/08/2023
13.33
 5,056,400 13.52 13.55 13.23 0 0 0
09/08/2023
13.52
 5,295,000 13.68 13.71 13.46 0 0 0
08/08/2023
13.68
 4,112,600 13.81 13.97 13.65 1,600 100 0.0
07/08/2023
13.81
 8,288,500 13.55 14.01 13.55 4,100 0 0.1
04/08/2023
13.55
 5,848,700 13.33 13.55 13.30 200 0 0.0
03/08/2023
13.33
 4,021,900 13.36 13.49 13.30 0 1,600 -0.0
02/08/2023
13.36
 5,556,600 13.33 13.46 13.23 0 4,000 -0.1
01/08/2023
13.33
 6,111,700 13.42 13.68 13.30 0 200 -0.0
31/07/2023
13.42
 3,765,500 13.39 13.65 13.42 0 0 0
28/07/2023
13.39
 2,700,100 13.33 13.39 13.23 0 0 0
27/07/2023
13.33
 4,282,400 13.42 13.49 13.23 0 0 0
26/07/2023
13.42
 2,564,500 13.52 13.59 13.39 0 0 0
25/07/2023
13.52
 5,603,600 13.55 13.75 13.52 0 0 0
24/07/2023
13.55
 7,571,200 13.23 13.75 13.20 1,558,400 0 32.6
21/07/2023
13.23
 2,748,400 13.23 13.26 13.10 0 0 0
20/07/2023
13.23
 2,845,000 13.33 13.33 13.13 0 0 0
19/07/2023
13.33
 5,104,600 13.26 13.39 13.23 0 200 -0.0
18/07/2023
13.26
 4,950,300 13.17 13.42 13.07 0 0 0
17/07/2023
13.17
 4,294,800 13.07 13.20 13.07 1,600 0 0.0
14/07/2023
13.07
 4,546,300 13.04 13.13 12.91 0 0 0
13/07/2023
13.04
 4,163,700 12.91 13.04 12.91 0 0 0
12/07/2023
12.91
 4,829,900 13.10 13.17 12.88 0 1,600 -0.0
11/07/2023
13.10
 5,264,700 13.10 13.33 13.04 0 0 0
10/07/2023
13.10
 11,490,000 12.78 13.17 12.78 0 0 0
07/07/2023
12.78
 2,523,100 12.65 12.78 12.59 0 0 0
06/07/2023
12.65
 4,085,800 12.81 12.88 12.62 0 0 0
05/07/2023
12.81
 7,213,700 12.68 12.94 12.68 0 0 0
04/07/2023
12.68
 2,542,000 12.68 12.68 12.59 0 0 0
03/07/2023
12.68
 2,700,100 12.68 12.75 12.62 0 0 0
30/06/2023
12.68
 3,321,000 12.75 12.78 12.68 0 0 0
29/06/2023
12.75
 4,849,900 12.84 12.88 12.71 0 0 0
28/06/2023
12.84
 4,345,500 12.78 12.91 12.68 0 0 0
27/06/2023
12.78
 4,437,400 12.84 12.91 12.68 0 0 0
26/06/2023
12.84
 6,327,500 12.88 12.97 12.65 3,100 0 0.1
23/06/2023
12.88
 5,715,700 12.75 13.04 12.78 0 0 0
22/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/06/2023
12.75
 8,928,600 12.53 12.91 12.75 0 0 0
21/06/2023
12.53
 8,393,200 12.53 12.59 12.50 0 3,100 -0.1
20/06/2023
12.53
 5,205,900 12.42 12.59 12.42 0 0 0
19/06/2023
12.42
 4,677,500 12.42 12.50 12.37 10,800 0 0.2
16/06/2023
12.42
 9,142,000 12.45 12.69 12.42 0 0 0
15/06/2023
12.45
 6,601,200 12.53 12.59 12.42 0 0 0
14/06/2023
12.53
 10,432,000 12.59 12.93 12.53 0 10,800 -0.3
13/06/2023
12.59
 5,855,200 12.64 12.69 12.48 0 0 0
12/06/2023
12.64
 5,712,200 12.59 12.72 12.32 0 0 0
09/06/2023
12.59
 11,068,900 12.29 12.69 12.24 0 36,000 -0.8
08/06/2023
12.29
 14,234,800 12.69 12.72 12.29 0 0 0
07/06/2023
12.69
 7,241,900 12.69 12.72 12.53 0 0 0
06/06/2023
12.69
 9,666,600 12.48 12.69 12.42 0 0 0
05/06/2023
12.48
 8,326,700 12.40 12.69 12.37 0 0 0
02/06/2023
12.40
 21,473,100 11.59 12.40 11.78 0 900 -0.0
01/06/2023
11.59
 4,251,200 11.51 11.62 11.46 0 0 0
31/05/2023
11.51
 6,502,900 11.46 11.70 11.46 0 0 0
30/05/2023
11.46
 3,850,400 11.46 11.51 11.40 0 0 0
29/05/2023
11.46
 3,875,800 11.32 11.46 11.29 0 0 0
26/05/2023
11.32
 2,404,300 11.24 11.35 11.21 0 36,000 -0.8
25/05/2023
11.24
 3,309,900 11.29 11.32 11.21 4,000 0 0.1
24/05/2023
11.29
 5,366,900 11.46 11.54 11.29 0 300 -0.0
23/05/2023
11.46
 5,406,700 11.62 11.67 11.38 0 0 0
22/05/2023
11.62
 4,544,300 11.54 11.67 11.51 15,600 40,000 -0.5
19/05/2023
11.54
 4,253,500 11.54 11.59 11.43 0 0 0
18/05/2023
11.54
 10,803,300 11.19 11.64 11.16 0 0 0
17/05/2023
11.19
 5,670,400 11.24 11.29 11.19 0 51,600 -1.1
16/05/2023
11.24
 6,169,600 11.21 11.38 11.16 0 0 0
15/05/2023
11.21
 10,348,900 11.03 11.38 11.05 0 3,900 -0.1
12/05/2023
11.03
 4,439,100 11.05 11.13 10.97 0 0 0
11/05/2023
11.05
 3,478,400 11.11 11.21 11.03 3,600 0 0.1
10/05/2023
11.11
 6,172,700 10.89 11.13 10.86 0 0 0
09/05/2023
10.89
 1,754,500 10.97 11.00 10.86 0 0 0
08/05/2023
10.97
 4,470,600 10.84 10.97 10.84 0 21,600 -0.4
05/05/2023
10.84
 2,400,400 10.89 10.94 10.84 5,600 0 0.1
04/05/2023
10.89
 2,072,500 10.94 11.03 10.86 0 0 0
28/04/2023
10.94
 3,065,800 10.89 11.03 10.89 0 0 0
27/04/2023
10.89
 1,895,500 11.00 11.00 10.89 0 5,600 -0.1
26/04/2023
11.00
 2,819,200 10.76 11.00 10.76 0 0 0.0
25/04/2023
10.76
 2,807,100 10.92 11.00 10.73 0 0 0.0
24/04/2023
10.92
 3,896,100 10.84 11.03 10.84 1,700 0 0.0
21/04/2023
10.84
 3,355,800 11.00 11.08 10.84 6,300 21,600 -0.3
20/04/2023
11.00
 2,122,400 11.00 11.03 10.94 4,900 0 0.1
19/04/2023
11.00
 3,179,500 11.11 11.21 10.97 0 1,700 -0.0
18/04/2023
11.11
 1,923,500 11.11 11.19 11.08 0 6,300 -0.1
17/04/2023
11.11
 2,123,600 11.19 11.24 11.11 0 4,900 -0.1
14/04/2023
11.19
 5,005,300 11.38 11.54 11.19 0 0 0.0
13/04/2023
11.38
 3,205,900 11.46 11.48 11.29 1,400 0 0.0
12/04/2023
11.46
 4,787,800 11.35 11.56 11.35 0 0 0
11/04/2023
11.35
 4,240,400 11.24 11.35 11.19 0 0 -0.0
10/04/2023
11.24
 4,672,900 11.21 11.43 11.19 0 1,400 -0.0
07/04/2023
11.21
 3,735,900 11.29 11.38 11.19 3,035 0 0.1
06/04/2023: Cổ tức tiền mặt tỉ lệ: 5%
06/04/2023
11.29
 6,176,600 11.54 11.62 11.29 0 0 -0.1
05/04/2023
11.54
 5,630,800 11.62 11.64 11.51 0 0 -0.1
04/04/2023
11.62
 7,571,200 11.41 11.72 11.38 0 3,035 -0.1
03/04/2023
11.41
 6,201,200 11.25 11.46 11.33 0 0 0
31/03/2023
11.25
 6,044,200 11.22 11.33 11.17 25,200 25,200 0
30/03/2023
11.22
 5,301,100 11.17 11.41 11.22 0 0 0
29/03/2023
11.17
 5,015,200 11.12 11.27 11.09 0 0 0
28/03/2023
11.12
 6,886,900 11.09 11.30 11.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |