Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.45
0
(0%)
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
(2025-12-29) 		-0.20 -1.14% 156,032,900 -1,999,300 -35.8
17.40
18.55
17.45
2 tháng
(2025-12-01) 		-0.95 -5.18% 271,194,600 -1,886,800 -34.4
17.15
18.90
17.45
3 tháng
(2025-10-30) 		-1.35 -7.20% 365,474,300 -2,099,500 -38.3
17.15
18.95
17.45
6 tháng
(2025-08-01) 		-1.60 -8.42% 1,339,739,200 -1,571,540 -26.4
17.15
23.60
17.45
12 tháng
(2025-02-03) 		0.36 2.09% 2,467,488,500 -2,349,794 -48.4
14.30
23.60
17.45
24 tháng
(2024-02-15) 		1.92 12.42% 4,141,902,100 -13,370,543 -270.0
14.30
23.60
17.45
36 tháng
(2023-02-13) 		6.20 55.39% 5,301,720,200 -12,854,843 -277.0
11.20
23.60
17.45
60 tháng
(2021-02-23) 		6.96 66.66% 6,335,923,200 -10,353,408 -189.9
9.02
23.60
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
17.45
 1,738,000 17.45 17.60 17.40 433,500 474,200 0
28/01/2026
17.45
 4,773,000 17.40 17.65 17.35 326,500 970,200 -11.3
27/01/2026
17.40
 3,499,100 17.45 17.55 17.35 43,400 329,400 -5.0
26/01/2026
17.45
 6,874,300 17.80 17.90 17.35 43,600 348,900 -5.4
23/01/2026
17.80
 4,259,400 17.95 17.95 17.75 40,300 447,300 -7.3
22/01/2026
17.85
 4,862,400 17.80 18 17.80 369,900 548,800 -3.2
21/01/2026
17.80
 10,586,400 18 18.05 17.70 232,600 468,800 -4.2
20/01/2026
18.05
 6,538,100 18.25 18.40 18.05 142,600 469,400 -5.9
19/01/2026
18.15
 5,557,600 18.20 18.30 18.15 140,800 274,000 -2.4
16/01/2026
18.20
 8,113,200 18.45 18.45 18.15 129,200 280,900 -2.7
15/01/2026
18.40
 6,546,900 18.30 18.45 18.20 361,600 2,400 6.6
14/01/2026
18.15
 18,442,000 18.60 18.65 18.05 19,000 30,300 -0.2
13/01/2026
18.55
 9,889,600 18.70 18.75 18.45 14,900 143,700 -2.4
12/01/2026
18.55
 16,079,000 17.95 18.75 17.85 19,000 361,300 -6.3
09/01/2026
17.95
 10,177,300 18.10 18.15 17.85 0 600 -0.0
08/01/2026
18
 12,735,300 18.10 18.20 17.90 35,600 1,000 0.6
07/01/2026
18.05
 8,724,700 17.80 18.15 17.80 100 18,300 -0.3
06/01/2026
17.75
 5,413,100 17.65 17.80 17.40 9,400 0 0.2
05/01/2026
17.70
 4,191,700 17.75 17.90 17.55 5,300 40,800 -0.6
31/12/2025
17.75
 6,584,200 17.80 17.95 17.70 122,600 9,600 2.0
30/12/2025
17.70
 3,401,200 17.60 17.80 17.60 45,400 2,700 0.8
29/12/2025
17.60
 3,557,400 17.60 17.75 17.55 32,400 28,800 0.1
26/12/2025
17.60
 8,329,800 17.65 17.85 17.20 50,500 157,100 -1.9
25/12/2025
17.80
 4,069,000 17.95 18.15 17.80 2,400 12,000 -0.2
24/12/2025
17.90
 6,457,000 17.75 18.20 17.60 2,400 4,800 -0.0
23/12/2025
17.75
 6,967,600 17.90 18.20 17.70 2,400 50,500 -0.9
22/12/2025
17.75
 10,668,800 17.70 17.95 17.60 5,200 2,400 0.0
19/12/2025
17.60
 3,079,700 17.60 17.70 17.50 143,200 4,800 2.4
18/12/2025
17.50
 2,812,400 17.60 17.65 17.45 61,000 4,800 1.0
17/12/2025
17.60
 4,091,200 17.65 17.70 17.50 114,400 62,400 0.9
16/12/2025
17.55
 5,297,300 17.35 17.70 17 77,100 214,400 -2.3
15/12/2025
17.15
 7,099,200 17.50 17.55 17.15 307,700 16,800 5.0
12/12/2025
17.30
 9,410,500 18.15 18.20 17.30 539,400 34,100 9.2
11/12/2025
18.10
 4,969,000 18.25 18.35 18.10 912,200 43,600 15.9
10/12/2025
18.20
 3,302,800 18.15 18.35 18.15 255,200 45,600 3.8
09/12/2025
18.15
 7,271,300 18.40 18.40 18.15 213,800 766,300 -10.1
08/12/2025
18.35
 4,454,200 18.60 18.70 18.35 17,900 802,200 -14.5
05/12/2025
18.65
 4,212,200 19 19 18.60 39,200 421,600 -7.2
04/12/2025
18.90
 7,043,300 18.85 19 18.80 83,700 214,800 -2.5
03/12/2025
18.80
 9,732,300 18.45 18.90 18.45 218,100 60,400 2.9
02/12/2025
18.45
 3,006,800 18.40 18.50 18.25 59,300 20,000 0.7
01/12/2025
18.35
 2,887,300 18.50 18.55 18.35 0 54,000 -1.0
28/11/2025
18.50
 2,383,800 18.70 18.80 18.45 0 40,000 -0.7
27/11/2025
18.65
 7,202,400 18.60 18.95 18.55 0 243,600 -4.6
26/11/2025
18.45
 3,263,900 18.30 18.60 18.30 7,700 0 0.1
25/11/2025
18.30
 3,125,400 18.50 18.55 18.30 3,500 0 0.1
24/11/2025
18.50
 3,465,800 18.55 18.70 18.50 600 0 0.0
21/11/2025
18.55
 3,446,600 18.55 18.80 18.45 600 5,500 -0.1
20/11/2025
18.70
 6,409,100 18.70 18.90 18.65 600 7,000 -0.1
19/11/2025
18.70
 8,736,500 18.70 19.10 18.65 0 0 0
18/11/2025
18.70
 5,488,600 18.75 18.80 18.60 0 0 0
17/11/2025
18.70
 4,358,700 18.60 18.70 18.40 0 600 -0.0
14/11/2025
18.50
 2,465,600 18.50 18.65 18.45 0 0 0
13/11/2025
18.55
 2,901,200 18.65 18.75 18.55 0 0 0
12/11/2025
18.65
 3,802,300 18.25 18.65 18.25 0 0 0
11/11/2025
18.20
 2,568,700 18.30 18.50 18.20 0 0 0
10/11/2025
18.25
 2,847,900 18.50 18.50 18.25 0 0 0
07/11/2025
18.30
 3,709,000 18.50 18.60 18.20 0 0 0
06/11/2025
18.55
 2,832,100 18.85 18.85 18.55 0 0 0
05/11/2025
18.75
 2,500,200 18.85 18.95 18.70 0 0 0
04/11/2025
18.95
 8,138,900 18.35 19.10 18.10 500 0 0.0
03/11/2025
18.35
 4,410,400 18.60 18.80 18.35 10,100 0 0.2
31/10/2025
18.55
 4,603,100 18.75 18.80 18.55 400 0 0.0
30/10/2025
18.75
 5,619,500 19.05 19.25 18.75 60,000 0 1.1
29/10/2025
19
 5,094,800 19.15 19.35 19 29,000 39,700 -0.2
28/10/2025
19.20
 7,382,400 18.45 19.20 18.40 0 0 0
27/10/2025
18.45
 4,156,200 18.70 18.75 18.45 9,500 0 0.2
24/10/2025
18.50
 6,173,400 18.60 18.75 18.30 9,500 70,000 -1.1
23/10/2025
18.50
 4,168,400 18.65 18.95 18.50 0 0 0
22/10/2025
18.65
 6,234,500 18.75 18.90 18.40 0 0 0
21/10/2025
18.65
 14,706,300 18.40 18.95 18.20 0 9,400 -0.2
20/10/2025
18.35
 21,189,400 19.70 19.80 18.35 0 0 0
17/10/2025
19.70
 12,630,200 20 20.15 19.70 0 0 0
16/10/2025
20
 8,456,300 20.25 20.25 20 0 0 0
15/10/2025
20.25
 11,054,400 19.90 20.40 19.90 0 0 0
14/10/2025
20
 13,677,400 20.35 20.40 20 0 0 0
13/10/2025
20.15
 10,706,900 20 20.30 19.95 4,900 0 0.1
10/10/2025
20.35
 10,320,200 20.50 20.60 20.30 9,300 4,900 0.1
09/10/2025
20.40
 9,640,500 20.05 20.40 20.05 0 0 0
08/10/2025
20.05
 10,243,600 20.40 20.45 20.05 0 0 0
07/10/2025
20.20
 8,787,300 20.70 20.70 20.15 0 9,200 -0.2
06/10/2025
20.55
 11,256,400 20 20.60 19.95 0 0 0
03/10/2025
19.75
 6,748,900 19.70 19.85 19.65 0 0 0
02/10/2025
19.70
 10,580,000 20.15 20.35 19.70 0 0 0
01/10/2025
20.10
 8,350,500 19.90 20.35 19.90 600 0 0.0
30/09/2025
19.90
 9,290,700 19.75 20 19.60 0 0 0
29/09/2025
19.75
 7,070,500 19.75 19.95 19.65 0 0 0
26/09/2025
19.80
 7,454,500 20.10 20.15 19.75 0 800 -0.0
25/09/2025
20.10
 13,576,600 20.50 20.65 20 12,300 0 0.3
24/09/2025
20.50
 11,269,200 19.85 20.50 19.50 5,500 0 0.1
23/09/2025
19.85
 7,486,300 19.90 20.05 19.70 5,000 0 0.1
22/09/2025
19.75
 16,044,300 20.15 20.30 19.50 0 12,300 -0.2
19/09/2025
20.30
 8,375,000 20.60 20.60 20.10 0 5,500 -0.1
18/09/2025
20.55
 7,856,600 20.80 20.85 20.25 0 5,000 -0.1
17/09/2025
20.65
 11,156,500 21.05 21.20 20.60 9,200 0 0.2
16/09/2025
21.05
 24,492,400 21.55 21.70 21 0 0 0
15/09/2025
21.45
 11,200,700 21.40 21.65 21.10 8,300 0 0.2
12/09/2025
21.25
 8,413,100 21.10 21.35 20.90 4,100 13,400 -0.2
11/09/2025
21
 11,136,500 20.90 21.05 20.10 1,100 0 0.0
10/09/2025
20.90
 8,739,800 21.10 21.20 20.70 1,100 5,200 -0.1
09/09/2025
21.05
 10,440,300 20.95 21.15 20.60 1,100 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |