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)
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
22/09/2022
11.94
 1,412,400 11.67 11.94 11.43 605 0 0.0
21/09/2022
11.67
 959,900 11.83 11.83 11.54 8 0 0.0
20/09/2022
11.83
 1,654,000 11.70 11.83 11.33 78 70 0.0
19/09/2022
11.70
 2,560,300 12.07 12.07 11.33 300 605 -0.0
16/09/2022
12.07
 1,448,000 12.20 12.20 11.86 0 8 -0.0
15/09/2022
12.20
 685,900 12.28 12.36 12.20 0 47 0.0
14/09/2022
12.28
 1,347,100 12.39 12.39 12.01 1,000 300 0.0
13/09/2022
12.39
 1,088,700 12.39 12.49 12.20 1,000 23 0.0
12/09/2022
12.39
 1,533,800 12.52 12.70 12.17 0 8 -0.0
09/09/2022
12.52
 4,168,400 12.52 12.62 11.83 0 1,000 -0.0
08/09/2022
12.52
 1,882,400 13.00 13.16 12.52 2,900 1,000 0.0
07/09/2022
13.00
 3,009,400 13.05 13.45 13.00 0 0 0.0
06/09/2022
13.05
 2,007,100 13.02 13.16 12.94 300 0 0.0
05/09/2022
13.02
 1,545,900 13.26 13.34 13.02 5,800 2,900 0.1
31/08/2022
13.26
 1,229,800 13.26 13.37 13.18 700 0 0.0
30/08/2022
13.26
 1,672,800 13.42 13.66 13.26 8,000 300 0.2
29/08/2022
13.42
 1,847,200 13.47 13.63 13.08 0 5,800 -0.1
26/08/2022
13.47
 1,537,900 13.63 13.71 13.45 300 700 -0.0
25/08/2022
13.63
 2,116,600 13.31 13.71 13.37 0 8,000 -0.2
24/08/2022
13.31
 1,099,400 13.37 13.55 13.31 0 0 -0.0
23/08/2022
13.37
 1,122,200 13.26 13.37 13.02 0 300 -0.0
22/08/2022
13.26
 2,423,500 13.63 13.69 13.08 2,500 0 0.1
19/08/2022
13.63
 1,839,700 13.79 13.90 13.63 498,000 498,000 0
18/08/2022
13.79
 2,759,000 13.87 14.03 13.79 0 0 -0.1
17/08/2022
13.87
 2,337,400 14.00 14.06 13.87 0 2,500 -0.1
16/08/2022
14.00
 3,397,300 13.92 14.19 13.84 0 0 0.0
15/08/2022
13.92
 2,349,900 13.69 14.08 13.69 300 0 0.0
12/08/2022
13.69
 1,485,300 13.61 13.74 13.47 2,600 0 0.1
11/08/2022
13.61
 2,342,900 13.79 13.95 13.53 0 0 0.0
10/08/2022
13.79
 1,361,400 13.82 13.84 13.74 500 300 0.0
09/08/2022
13.82
 1,597,000 13.87 13.95 13.74 0 2,600 -0.1
08/08/2022
13.87
 1,558,800 13.77 13.95 13.69 0 0 0
05/08/2022
13.77
 2,453,300 13.84 13.84 13.61 500 500 0
04/08/2022
13.84
 2,374,400 13.90 14.03 13.79 0 0 0.1
03/08/2022
13.90
 1,980,300 14.11 14.11 13.84 3,200 0 0.1
02/08/2022
14.11
 1,723,800 14.14 14.40 14.08 100 600 -0.0
01/08/2022
14.14
 1,816,300 14.11 14.19 13.95 0 0 -0.1
29/07/2022
14.11
 6,336,200 14.03 14.48 14.03 0 3,200 -0.1
28/07/2022
14.03
 2,360,800 13.61 14.03 13.63 0 100 -0.0
27/07/2022
13.61
 817,000 13.61 13.63 13.37 0 0 0.0
26/07/2022
13.61
 1,138,400 13.66 13.87 13.53 0 0 0.0
25/07/2022
13.66
 1,358,300 13.90 13.90 13.53 0 0 0.0
22/07/2022
13.90
 4,380,500 13.31 14.03 13.34 0 0 0.0
21/07/2022
13.31
 1,682,200 13.18 13.50 13.26 0 0 0.0
20/07/2022
13.18
 2,046,400 12.89 13.26 13.05 100 0 0.0
19/07/2022
12.89
 1,095,000 13.05 13.10 12.81 100 0 0.0
18/07/2022
13.05
 1,385,800 12.86 13.08 12.86 0 0 -0.0
15/07/2022
12.86
 2,594,500 12.97 13.37 12.86 0 100 -0.0
14/07/2022
12.97
 1,213,000 12.89 13.00 12.68 0 100 -0.0
13/07/2022
12.89
 1,516,500 12.89 13.37 12.73 300 0 0.0
12/07/2022
12.89
 1,057,100 12.68 13.21 12.55 0 0 10.3
11/07/2022
12.68
 2,490,200 13.29 13.29 12.57 433,000 0 10.3
08/07/2022
13.29
 1,823,700 13.31 13.66 13.26 0 200 10.3
07/07/2022
13.31
 3,123,300 12.78 13.45 12.31 1,025,100 0 25.7
06/07/2022
12.78
 1,675,200 12.78 13.00 12.36 0 0 0.0
05/07/2022
12.78
 2,740,100 12.89 13.47 12.78 5,600 4,100 0.0
04/07/2022
12.89
 4,232,400 12.07 12.89 12.25 100 0 0.0
01/07/2022
12.07
 2,331,300 11.40 12.20 10.72 0 0 0.1
30/06/2022
11.40
 1,565,500 11.88 12.09 11.40 8,400 5,600 0.1
29/06/2022
11.88
 2,386,500 11.72 12.52 11.56 0 100 -0.0
28/06/2022
11.72
 1,753,800 10.98 11.72 10.98 0 0 -0.2
27/06/2022
10.98
 1,535,900 10.93 11.01 10.72 0 8,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |