Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.15
0.20
(1.25%)
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
(2026-05-13) 		0 0% 176,766,000 -12,780,411 0
15.70
16.70
16.15
2 tháng
(2026-04-13) 		-0.88 -5.22% 290,958,800 -18,487,286 0
15.70
16.83
16.15
3 tháng
(2026-03-16) 		-0.17 -1.04% 399,941,000 -16,093,557 9.9
15.45
16.83
16.15
6 tháng
(2025-12-15) 		-0.31 -1.91% 789,297,200 -24,615,257 -139.6
14.84
17.59
16.15
12 tháng
(2025-06-17) 		0.81 5.37% 2,325,906,200 -24,502,597 -141.6
14.84
22.38
16.15
24 tháng
(2024-06-24) 		1.39 9.52% 4,162,016,900 -35,709,534 -359.3
13.56
22.38
16.15
36 tháng
(2023-06-28) 		3.11 24.19% 5,427,057,100 -35,506,400 -380.8
11.20
22.38
16.15
60 tháng
(2021-07-08) 		-3.20 -16.70% 6,809,897,700 -32,473,765 -252.7
8.55
22.38
16.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/06/2026
16.15
 11,899,900 16.10 16.40 16.05 952,800 1,371,000 0
11/06/2026
15.95
 6,151,000 15.90 16.20 15.85 333,700 492,800 0
10/06/2026
15.90
 3,935,600 15.85 16.05 15.80 50,600 733,739 0
09/06/2026
15.80
 4,660,700 15.80 15.95 15.70 46,400 1,691,610 0
08/06/2026
15.75
 12,791,600 16 16.05 15.70 77,011 365,987 0
05/06/2026
16.15
 6,669,700 16.30 16.45 16.15 37,600 1,162,900 0
04/06/2026
16.25
 15,461,200 16 16.30 15.85 249,200 1,867,632 0
03/06/2026
15.90
 7,197,400 15.80 16.10 15.80 404,000 737,637 0
02/06/2026
15.80
 7,945,800 16.20 16.20 15.80 249,800 1,714,421 0
01/06/2026
16.10
 5,955,400 16.15 16.25 16 107,200 277,366 0
29/05/2026
16.10
 8,214,700 16.30 16.40 16.10 56,200 995,400 0
28/05/2026
16.30
 16,751,900 16.70 16.95 16.30 280,100 642,963 0
27/05/2026
16.70
 27,846,100 16.25 16.85 16.10 1,376,300 1,845,200 0
26/05/2026
16.25
 12,747,000 15.85 16.30 15.85 581,700 1,716,179 0
25/05/2026
15.90
 2,308,800 15.85 15.95 15.70 155,000 136,070 0
22/05/2026
15.70
 2,513,700 15.90 15.90 15.65 24,900 1,594,300 0
21/05/2026
15.90
 5,016,000 15.70 15.90 15.60 18,000 780,600 0
20/05/2026
15.70
 9,168,400 15.80 15.85 15.05 309,900 280,112 0
19/05/2026
15.80
 6,617,100 16.10 16.10 15.75 55,500 184,963 0
18/05/2026
16.10
 3,575,300 16 16.10 15.90 219,100 17,679 0
15/05/2026
16.10
 5,130,600 16.05 16.15 15.95 37,978 92,842 0
14/05/2026
16.05
 3,275,200 16 16.20 15.95 21,800 145,400 0
13/05/2026
15.95
 2,832,800 16.15 16.15 15.95 26,000 22,600 0
12/05/2026
16
 2,263,500 16.05 16.10 15.95 48,700 13,095 0
11/05/2026
15.95
 6,157,000 16.05 16.25 15.95 311,900 288,100 0
08/05/2026
16.05
 3,838,800 16.15 16.20 16 9,900 61,118 0
07/05/2026
16.10
 4,510,300 16.20 16.30 16.10 238,250 177,102 0
06/05/2026
16.20
 3,382,000 16 16.25 15.95 39,400 8,026 0
05/05/2026
15.95
 5,576,500 16.10 16.15 15.85 16,800 539,100 0
04/05/2026
16.15
 4,132,700 16.45 16.45 16.15 27,500 857,600 0
29/04/2026: Cổ tức tiền mặt tỉ lệ: 9%
29/04/2026
16.30
 5,111,400 16.50 16.55 16.30 46,800 1,340,689 0
28/04/2026
16.45
 5,270,400 16.50 16.59 16.40 10,700 885,900 0
24/04/2026
16.36
 3,303,900 16.31 16.40 16.26 24,300 289,540 0
23/04/2026
16.31
 10,932,100 16.45 16.64 16.21 14,800 229,211 0
22/04/2026
16.40
 4,426,300 16.36 16.45 16.26 32,100 114,300 0
21/04/2026
16.31
 5,919,100 16.59 16.64 16.31 8,100 194,000 0
20/04/2026
16.59
 4,624,000 16.54 16.59 16.40 483,901 24,915 0
17/04/2026
16.45
 5,665,400 16.36 16.54 16.21 81,100 6,400 0
16/04/2026
16.26
 6,846,200 16.50 16.50 16.21 110,980 1,458,050 0
15/04/2026
16.45
 7,675,300 16.83 16.83 16.45 9,600 25,280 0
14/04/2026
16.69
 6,829,000 16.92 16.97 16.69 34,720 1,024,600 0
13/04/2026
16.83
 17,728,900 16.45 17.11 16.40 911,400 630,800 0
10/04/2026
16.54
 10,411,800 16.36 16.64 16.31 292,700 61,400 0
09/04/2026
16.26
 4,937,800 16.50 16.50 16.17 193,800 606,600 0
08/04/2026
16.45
 11,248,400 16.17 16.54 16.02 193,600 1,043,700 0
07/04/2026
15.83
 2,726,400 15.83 15.93 15.69 31,200 129,900 0
06/04/2026
15.79
 3,636,500 15.79 15.98 15.69 802,400 98,600 0
03/04/2026
15.79
 4,380,800 16.07 16.12 15.79 133,900 146,300 0
02/04/2026
16.02
 4,091,500 16.26 16.26 15.98 14,400 95,200 0
01/04/2026
16.31
 5,681,800 16.26 16.50 16.21 670,700 438,500 0
31/03/2026
16.07
 4,166,800 16.17 16.31 16.02 415,000 130,300 0
30/03/2026
16.02
 3,507,600 15.93 16.21 15.93 101,000 44,800 0
27/03/2026
16.12
 6,298,900 15.98 16.31 15.98 260,400 806,300 0
26/03/2026
16.07
 3,021,400 16.36 16.36 16.02 60,900 567,500 0
25/03/2026
16.36
 8,611,500 15.93 16.36 15.83 2,970,329 338,500 0
24/03/2026
15.83
 4,879,400 15.64 16.02 15.55 196,900 16,400 0
23/03/2026
15.45
 5,663,500 15.79 15.88 15.36 329,900 331,900 0
20/03/2026
15.93
 3,343,200 15.88 16.02 15.83 108,000 1,389,100 -21.6
19/03/2026
15.93
 6,027,800 16.07 16.12 15.74 352,100 130,200 3.8
18/03/2026
16.21
 4,526,100 16.31 16.36 15.98 656,400 717,800 -1.1
17/03/2026
16.12
 8,879,700 16.21 16.36 16.12 130,500 339,400 -3.5
16/03/2026
16.12
 2,941,300 16.02 16.12 15.88 2,280,100 368,100 32.3
13/03/2026
16.02
 4,482,400 15.79 16.12 15.69 2,280,100 368,100 32.3
12/03/2026
15.79
 3,945,300 16.12 16.12 15.74 4,500 677,800 -11.3
11/03/2026
16.17
 11,598,900 15.41 16.31 15.36 1,139,800 88,400 17.2
10/03/2026
15.26
 9,851,800 15.45 15.55 15.12 436,900 498,900 -1.0
09/03/2026
14.84
 25,152,500 14.89 15.08 14.74 436,900 498,900 -1.0
06/03/2026
15.83
 2,831,000 15.98 16.02 15.83 302,500 32,700 4.5
05/03/2026
15.98
 4,074,200 16.12 16.17 15.93 216,800 54,600 2.7
04/03/2026
15.98
 6,618,900 15.83 15.98 15.60 122,600 288,900 -2.8
03/03/2026
15.83
 6,602,200 16.12 16.17 15.83 226,400 502,700 -4.7
02/03/2026
16.02
 8,297,600 15.93 16.21 15.93 364,500 2,432,400 -36.0
27/02/2026
16.40
 2,778,500 16.50 16.54 16.40 6,800 437,200 -7.5
26/02/2026
16.50
 3,401,000 16.50 16.69 16.45 379,700 604,500 -3.9
25/02/2026
16.50
 7,253,200 16.50 16.69 16.31 976,600 382,900 10.3
24/02/2026
16.40
 5,645,600 16.54 16.59 16.36 39,800 897,000 -14.9
23/02/2026
16.50
 3,091,100 16.45 16.59 16.40 253,100 5,700 4.3
13/02/2026
16.36
 6,435,200 16.21 16.50 16.17 148,600 106,200 0.7
12/02/2026
16.21
 3,196,300 16.21 16.26 16.07 209,000 413,300 -3.5
11/02/2026
16.07
 4,861,700 15.83 16.21 15.79 732,000 9,800 12.2
10/02/2026
15.64
 4,862,900 15.98 16.12 15.64 6,200 48,200 -0.7
09/02/2026
15.83
 4,919,800 16.02 16.12 15.83 47,000 1,402,600 -22.9
06/02/2026
15.83
 8,313,900 16.21 16.26 15.83 47,000 1,402,600 -22.9
05/02/2026
16.26
 3,831,400 16.54 16.59 16.26 428,100 756,400 -5.7
04/02/2026
16.50
 5,060,900 16.54 16.59 16.40 467,100 782,600 -5.5
03/02/2026
16.54
 6,343,400 16.64 16.78 16.45 364,500 2,432,400 -36.0
02/02/2026
16.59
 5,277,000 16.78 16.78 16.50 41,200 640,100 -10.5
30/01/2026
16.88
 6,710,600 16.59 16.88 16.54 299,600 51,300 4.4
29/01/2026
16.59
 4,241,000 16.54 16.69 16.50 668,100 944,200 -4.8
28/01/2026
16.54
 4,773,000 16.50 16.73 16.45 326,500 970,200 -11.3
27/01/2026
16.50
 3,499,100 16.54 16.64 16.45 43,400 329,400 -5.0
26/01/2026
16.54
 6,874,300 16.88 16.97 16.45 43,600 348,900 -5.4
23/01/2026
16.88
 4,259,400 17.02 17.02 16.83 40,300 447,300 -7.3
22/01/2026
16.92
 4,862,400 16.88 17.07 16.88 369,900 548,800 -3.2
21/01/2026
16.88
 10,586,400 17.07 17.11 16.78 232,600 468,800 -4.2
20/01/2026
17.11
 6,538,100 17.30 17.45 17.11 142,600 469,400 -5.9
19/01/2026
17.21
 5,557,600 17.26 17.35 17.21 140,800 274,000 -2.4
16/01/2026
17.26
 8,113,200 17.49 17.49 17.21 129,200 280,900 -2.7
15/01/2026
17.45
 6,546,900 17.35 17.49 17.26 361,600 2,400 6.6
14/01/2026
17.21
 18,442,000 17.64 17.68 17.11 19,000 30,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |