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
(2025-11-05) 		0.15 0.80% 94,177,500 -271,800 -5.2
18.20
18.90
18.65
2 tháng
(2025-10-06) 		-1.65 -8.03% 292,828,000 -271,800 -5.1
18.20
20.55
18.65
3 tháng
(2025-09-08) 		-2.10 -10% 515,685,800 -255,900 -4.8
18.20
21.45
18.65
6 tháng
(2025-06-09) 		3.24 20.71% 1,525,843,300 138,060 -1.1
15.61
23.60
18.65
12 tháng
(2024-12-10) 		2.62 16.06% 2,472,962,000 -502,437 -20.0
14.30
23.60
18.65
24 tháng
(2023-12-18) 		6.27 49.68% 4,069,968,500 -12,169,043 -268.4
12.63
23.60
18.65
36 tháng
(2022-12-21) 		8.45 80.86% 5,166,747,400 -10,948,043 -242.3
9.73
23.60
18.65
60 tháng
(2020-12-31) 		9.81 107.84% 6,115,420,450 -6,120,488 -75.3
8.71
23.60
18.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2022
10.93
 1,390,100 10.79 11.01 10.74 0 0 0.0
23/06/2022
10.79
 1,731,700 10.21 10.79 10.34 0 0 0.0
22/06/2022
10.21
 4,284,800 9.55 10.21 9.65 0 0 0.0
21/06/2022
9.55
 3,064,200 10.24 10.29 9.55 0 0 0.0
20/06/2022
10.24
 3,203,200 10.95 11.46 10.21 0 0 0
17/06/2022
10.95
 4,375,100 11.78 11.78 10.95 0 0 0.0
16/06/2022
11.78
 797,900 11.67 12.20 11.72 1,000 0 0.0
15/06/2022
11.67
 3,654,500 11.99 11.99 11.19 0 0 -0.0
14/06/2022
11.99
 2,198,900 12.86 12.86 11.99 0 0 -0.0
13/06/2022
12.86
 1,897,500 13.82 13.82 12.86 0 1,000 -0.0
10/06/2022
13.82
 607,900 14.06 14.14 13.82 0 0 0.0
09/06/2022
14.06
 380,900 14.14 14.22 13.95 0 0 0.0
08/06/2022
14.14
 968,300 13.79 14.32 13.79 0 0 0.0
07/06/2022
13.79
 755,400 13.87 13.90 13.47 0 0 0.0
06/06/2022
13.87
 1,099,500 13.84 13.87 13.69 0 0 0
03/06/2022
13.84
 633,800 13.95 14.00 13.71 0 0 0.0
02/06/2022
13.95
 752,700 14.06 14.19 13.82 0 0 0.0
01/06/2022
14.06
 514,600 14.22 14.38 14.00 0 0 0.0
31/05/2022
14.22
 467,200 14.43 14.45 14.11 0 0 0.0
30/05/2022
14.43
 999,300 14.24 14.48 14.22 1,000 0 0.0
27/05/2022
14.24
 2,060,600 13.90 14.27 13.82 0 0 0.3
26/05/2022
13.90
 798,500 13.98 14.06 13.82 12,200 0 0.3
25/05/2022
13.98
 1,084,900 13.53 13.98 13.53 0 1,000 -0.0
24/05/2022
13.53
 1,034,000 13.16 13.53 12.81 0 0 -0.3
23/05/2022
13.16
 877,500 13.71 13.79 13.16 0 12,200 -0.3
20/05/2022
13.71
 967,000 13.69 13.84 13.53 0 0 0.0
19/05/2022
13.69
 1,359,600 14.11 14.11 13.37 0 0 0.0
18/05/2022
14.11
 1,185,100 14.11 14.35 13.79 0 0 0.0
17/05/2022
14.11
 1,725,900 13.55 14.19 12.94 0 0 0.0
16/05/2022
13.55
 3,900,600 13.42 14.32 12.49 200 0 0.0
13/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
13/05/2022
13.42
 1,756,000 14.42 14.80 13.42 0 0 0
12/05/2022
14.42
 1,511,900 15.50 15.50 14.42 2,700 0 0.1
11/05/2022
15.50
 668,700 15.09 15.50 15.05 0 200 -0.0
10/05/2022
15.09
 1,148,900 15.32 15.32 14.34 0 0 0
09/05/2022
15.32
 1,298,700 15.95 15.95 14.85 200 2,700 -0.1
06/05/2022
15.95
 616,900 16.42 16.42 15.91 0 0 0
05/05/2022
16.42
 702,200 15.87 16.50 15.95 0 0 0
04/05/2022
15.87
 621,500 16.90 17.09 15.87 37,000 200 1.6

Chính sách bảo mật | Điều khoản sử dụng |