Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.25
-0.45
(-3.28%)
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
(2026-08-12) 		-1.10 -7.43% 89,614,600 5,116,896 0
13.25
15.05
13.25
2 tháng
(2026-07-13) 		-1.80 -11.61% 241,745,100 -15,740,094 0
13.25
15.75
13.25
3 tháng
(2026-06-15) 		-2.55 -15.69% 426,579,200 -33,204,368 0
13.25
16.65
13.25
6 tháng
(2026-03-16) 		-2.42 -15% 838,420,100 -49,716,125 9.9
13.25
16.83
13.25
12 tháng
(2025-09-16) 		-6.26 -31.36% 1,703,976,300 -58,636,325 -147.4
13.25
19.96
13.25
24 tháng
(2024-09-23) 		-1.10 -7.43% 4,389,630,900 -67,195,602 -317.1
13.25
22.38
13.25
36 tháng
(2023-09-27) 		1.08 8.58% 5,521,045,900 -70,625,668 -412.1
11.20
22.38
13.25
60 tháng
(2021-10-07) 		0.90 7.06% 7,138,424,700 -67,777,333 -323.2
8.55
22.38
13.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
11.09
 4,952,000 11.01 11.12 10.98 0 0 0
24/03/2023
11.01
 5,705,400 10.85 11.09 10.91 0 0 0
23/03/2023
10.85
 3,273,300 10.88 10.88 10.72 0 0 0
22/03/2023
10.88
 2,169,700 10.91 10.98 10.85 0 0 0
21/03/2023
10.91
 2,879,600 10.80 10.98 10.72 0 0 0.1
20/03/2023
10.80
 5,064,900 11.01 11.17 10.80 2,400 0 0.0
17/03/2023
11.01
 2,763,200 10.98 11.17 10.98 0 0 -0.2
16/03/2023
10.98
 1,659,600 11.25 11.25 10.96 0 8,100 -0.2
15/03/2023
11.25
 7,400,900 10.64 11.25 10.83 0 2,400 -0.1
14/03/2023
10.64
 2,489,300 10.88 10.93 10.59 0 0 0.0
13/03/2023
10.88
 3,069,900 11.01 11.01 10.83 0 0 0.0
10/03/2023
11.01
 2,337,300 11.14 11.14 10.88 1,890 0 0.0
09/03/2023
11.14
 4,209,700 10.88 11.22 10.93 0 0 -0.0
08/03/2023
10.88
 2,688,600 10.83 10.91 10.70 0 0 -0.0
07/03/2023
10.83
 1,914,900 10.83 11.04 10.80 0 1,890 -0.0
06/03/2023
10.83
 1,985,300 10.85 11.06 10.83 0 0 -0.0
03/03/2023
10.85
 1,333,600 11.04 11.12 10.85 0 0 -0.0
02/03/2023
11.04
 1,234,800 11.09 11.17 10.98 0 0 -0.0
01/03/2023
11.09
 2,472,900 10.80 11.09 10.67 0 900 -0.0
28/02/2023
10.80
 1,348,100 10.80 10.98 10.75 0 3,000 -0.1
27/02/2023
10.80
 2,071,000 11.04 11.14 10.80 200,000 200,000 0
24/02/2023
11.04
 1,443,600 11.30 11.41 11.04 0 0 0.1
23/02/2023
11.30
 3,097,500 11.04 11.30 10.88 0 0 0.1
22/02/2023
11.04
 3,325,600 11.46 11.46 11.04 0 0 0.1
21/02/2023
11.46
 3,183,000 11.56 11.77 11.46 0 0 0.1
20/02/2023
11.56
 3,972,500 11.30 11.56 11.25 5,475 0 0.1
17/02/2023
11.30
 3,786,200 10.98 11.30 11.04 0 0 -0.1
16/02/2023
10.98
 2,126,100 10.88 11.06 10.88 0 0 -0.1
15/02/2023
10.88
 3,332,100 10.77 11.04 10.64 0 5,475 -0.1
14/02/2023
10.77
 1,270,100 10.62 10.93 10.67 0 0 0.0
13/02/2023
10.62
 3,844,100 11.04 11.04 10.51 0 0 0.0
10/02/2023
11.04
 3,334,000 11.56 11.64 10.98 0 0 0.0
09/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/02/2023
11.56
 1,773,800 11.67 11.77 11.54 0 0 0.0
08/02/2023
11.67
 2,420,800 11.59 11.79 11.52 0 0 0.0
07/02/2023
11.59
 3,715,300 11.89 12.02 11.52 600 0 0.0
06/02/2023
11.89
 3,213,900 12.22 12.22 11.84 0 0 0.1
03/02/2023
12.22
 4,288,000 11.87 12.22 11.84 6,000 0 0.1
02/02/2023
11.87
 4,362,300 11.87 12.02 11.72 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |