Ngân hàng TMCP Quốc tế Việt Nam (vib)

14.10
0.15
(1.08%)
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
(2026-09-04) 		-0.39 -2.87% 92,017,300 4,557,301 0
13.15
13.95
13.95
2 tháng
(2026-08-05) 		-0.17 -1.23% 184,874,300 4,557,301 0
13.06
13.95
13.95
3 tháng
(2026-07-06) 		-1.35 -9.20% 348,389,300 4,557,301 0
12.92
14.84
13.95
6 tháng
(2026-04-07) 		-1.11 -7.68% 824,547,900 4,557,301 0
12.92
15.37
13.95
12 tháng
(2025-10-09) 		-4.31 -24.42% 1,603,017,400 4,557,301 0
12.92
17.66
13.95
24 tháng
(2024-10-14) 		-0.57 -4.08% 4,225,321,900 4,557,301 0
11.47
20.43
13.95
36 tháng
(2023-10-20) 		2.53 23.43% 5,510,541,600 4,557,301 0
10.23
20.43
13.95
60 tháng
(2021-11-01) 		0.90 7.21% 7,171,765,800 4,557,301 0
7.81
20.43
13.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2026
14.10
 3,525,400 14 14.10 13.95 1,962,000 752,659 0
26/10/2026
13.95
 4,652,900 14.20 14.20 13.90 162,700 508,600 0
23/10/2026
14.20
 5,024,500 14 14.20 13.95 694,100 121,100 0
22/10/2026
14.05
 6,836,500 14.15 14.15 13.85 2,241,000 2,002,000 0
21/10/2026
14.10
 12,811,700 13.75 14.10 13.70 4,065,700 360,841 0
20/10/2026
13.75
 4,802,600 13.70 13.80 13.60 968,100 80,975 0
19/10/2026
13.75
 4,780,100 13.90 13.95 13.70 1,008,500 878,160 0
16/10/2026
13.85
 6,624,100 13.85 14 13.75 974,000 690,677 0
15/10/2026
13.80
 4,460,300 13.95 14 13.80 64,900 1,105,390 0
14/10/2026
13.95
 8,666,400 13.85 14.20 13.85 636,200 1,869,600 0
13/10/2026
13.80
 8,854,900 13.70 13.95 13.70 1,188,900 433,800 0
12/10/2026
13.70
 7,894,200 13.70 13.95 13.60 1,921,900 719,300 0
09/10/2026
13.65
 6,179,200 13.70 13.80 13.60 1,842,500 332,700 0
08/10/2026
13.80
 4,069,500 13.85 13.95 13.75 988,500 139,200 0
07/10/2026
13.90
 10,279,800 13.50 14 13.40 2,484,100 107,550 0
06/10/2026
13.50
 5,636,900 13.40 13.50 13.35 325,600 240,600 0
05/10/2026
13.40
 2,565,000 13.35 13.45 13.35 63,600 73,300 0
02/10/2026
13.35
 5,473,200 13.45 13.50 13.35 75,000 335,600 0
01/10/2026
13.40
 5,771,100 13.30 13.50 13.25 3,012,641 44,700 0
30/09/2026
13.35
 2,245,200 13.50 13.50 13.25 28,600 70,100 0
29/09/2026
13.40
 3,958,200 13.25 13.45 13.15 2,461,060 339,600 0
28/09/2026
13.15
 4,088,000 13.35 13.40 13.15 32,300 256,600 0
25/09/2026
13.40
 2,202,600 13.40 13.50 13.35 92,100 97,800 0
24/09/2026
13.45
 2,840,700 13.55 13.60 13.35 0 0 0
23/09/2026
13.55
 4,989,400 13.55 13.65 13.40 0 0 0
22/09/2026
13.40
 2,269,000 13.40 13.50 13.35 0 0 0
21/09/2026
13.35
 6,339,000 13.60 13.75 13.30 0 0 0
18/09/2026
13.60
 4,222,400 13.65 13.75 13.60 0 0 0
17/09/2026
13.60
 5,082,800 13.50 13.75 13.50 0 0 0
16/09/2026
13.55
 2,986,700 13.50 13.60 13.40 0 0 0
15/09/2026
13.50
 3,526,000 13.40 13.60 13.35 0 0 0
14/09/2026
13.25
 4,328,000 13.30 13.50 13.15 0 0 0
11/09/2026
13.25
 5,463,300 13.65 13.65 13.25 0 0 0
10/09/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/95 (Volume + 9.50%, Ratio=0.10)
10/09/2026
13.70
 2,869,000 13.75 13.80 13.65 0 0 0
09/09/2026
13.70
 5,214,400 13.65 13.74 13.61 0 0 0
08/09/2026
13.74
 4,818,400 13.61 13.74 13.52 0 0 0
07/09/2026
13.61
 6,201,900 13.74 13.84 13.52 0 0 0
04/09/2026
13.74
 7,128,000 13.52 13.84 13.47 0 0 0
03/09/2026
13.42
 5,518,600 13.61 13.61 13.42 0 0 0
28/08/2026
13.65
 5,407,700 13.61 13.74 13.52 0 0 0
27/08/2026
13.61
 7,998,500 13.42 13.84 13.42 0 0 0
26/08/2026
13.38
 7,821,100 13.42 13.52 13.24 0 0 0
25/08/2026
13.38
 3,095,300 13.47 13.56 13.33 0 0 0
24/08/2026
13.47
 4,621,100 13.61 13.65 13.42 0 0 0
21/08/2026
13.47
 4,765,300 13.15 13.52 13.11 0 0 0
20/08/2026
13.15
 3,280,800 13.15 13.20 13.11 0 0 0
19/08/2026
13.11
 2,414,700 13.15 13.15 12.97 0 0 0
18/08/2026
13.15
 2,806,500 13.11 13.24 13.01 0 0 0
17/08/2026
13.06
 2,877,600 13.11 13.24 13.06 0 0 0
14/08/2026
13.15
 4,421,500 13.24 13.38 13.15 0 0 0
13/08/2026
13.29
 5,415,000 13.56 13.61 13.29 0 0 0
12/08/2026
13.52
 2,939,200 13.56 13.65 13.47 0 0 0
11/08/2026
13.52
 4,511,500 13.61 13.74 13.52 0 0 0
10/08/2026
13.56
 4,419,000 13.47 13.65 13.38 0 0 0
07/08/2026
13.38
 2,940,000 13.33 13.47 13.29 0 0 0
06/08/2026
13.29
 3,997,200 13.52 13.56 13.29 0 0 0
05/08/2026
13.52
 13,606,400 13.61 13.88 13.42 0 0 0
04/08/2026
13.52
 3,425,700 13.56 13.61 13.38 0 0 0
03/08/2026
13.56
 8,086,300 13.29 13.56 13.29 0 0 0
31/07/2026
13.24
 8,266,600 13.52 13.65 13.24 0 0 0
30/07/2026
13.47
 6,386,300 13.15 13.52 13.01 0 0 0
29/07/2026
13.15
 5,469,600 13.15 13.20 13.01 0 0 0
28/07/2026
13.15
 4,913,400 12.83 13.20 12.83 0 0 0
27/07/2026
12.92
 4,189,600 13.20 13.38 12.92 0 0 0
24/07/2026
13.15
 4,944,800 13.15 13.38 13.11 0 0 0
23/07/2026
13.33
 7,522,200 13.15 13.42 12.92 0 0 0
22/07/2026
13.20
 15,407,300 13.74 13.79 13.20 0 0 0
21/07/2026
13.70
 6,390,800 13.61 13.79 13.61 0 0 0
20/07/2026
13.65
 13,146,400 14.02 14.06 13.56 0 0 0
17/07/2026
14.06
 3,222,900 14.16 14.20 14.02 0 0 0
16/07/2026
14.11
 7,446,700 14.02 14.25 13.79 0 0 0
15/07/2026
14.11
 5,628,500 14.38 14.38 14.11 0 0 0
14/07/2026
14.38
 6,137,200 14.16 14.38 13.97 0 0 0
13/07/2026
14.16
 12,072,100 14.57 14.61 13.97 0 0 0
10/07/2026
14.57
 6,370,600 14.75 14.84 14.57 0 0 0
09/07/2026
14.70
 4,104,700 14.75 14.89 14.70 0 0 0
08/07/2026
14.84
 10,532,600 14.79 15.02 14.75 0 0 0
07/07/2026
14.84
 5,997,000 14.66 14.84 14.66 0 0 0
06/07/2026
14.70
 13,853,700 15.11 15.16 14.61 0 0 0
03/07/2026
15.02
 14,213,400 15.25 15.34 14.93 0 0 0
02/07/2026
15.21
 7,979,300 15.21 15.25 15.07 0 0 0
01/07/2026
15.16
 12,956,800 15.07 15.34 15.07 0 0 0
30/06/2026
15.07
 6,740,000 15.16 15.21 15.02 0 0 0
29/06/2026
15.11
 21,050,000 14.79 15.25 14.75 0 0 0
26/06/2026
14.75
 5,703,200 14.66 14.75 14.61 0 0 0
25/06/2026
14.61
 5,190,400 14.66 14.70 14.57 0 0 0
24/06/2026
14.66
 5,675,600 14.75 14.79 14.52 0 0 0
23/06/2026
14.70
 13,121,600 14.70 15.07 14.61 0 0 0
22/06/2026
14.66
 5,763,400 14.70 14.75 14.61 0 0 0
19/06/2026
14.66
 5,775,200 14.89 14.89 14.61 0 0 0
18/06/2026
14.84
 8,557,800 15.02 15.07 14.79 0 0 0
17/06/2026
14.98
 15,864,700 14.79 15.11 14.79 0 0 0
16/06/2026
14.79
 8,329,400 14.89 14.93 14.75 0 0 0
15/06/2026
14.84
 7,054,700 14.93 14.98 14.75 0 0 0
12/06/2026
14.75
 11,899,900 14.70 14.98 14.66 0 0 0
11/06/2026
14.57
 6,151,000 14.52 14.79 14.47 0 0 0
10/06/2026
14.52
 3,935,600 14.47 14.66 14.43 0 0 0
09/06/2026
14.43
 4,660,700 14.43 14.57 14.34 0 0 0
08/06/2026
14.38
 12,791,600 14.61 14.66 14.34 0 0 0
05/06/2026
14.75
 6,669,700 14.89 15.02 14.75 0 0 0
04/06/2026
14.84
 15,461,200 14.61 14.89 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc