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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |