Ngân hàng TMCP Quốc tế Việt Nam (vib)

21.55
-0.15
(-0.69%)
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
(2024-04-08) 		-0.55 -2.48% 113,265,000 3,355 0.1
21
22.92
21.50
2 tháng
(2024-03-11) 		0.81 3.94% 267,117,600 -567,645 -13.1
20.69
23.89
21.50
3 tháng
(2024-02-15) 		0.04 0.17% 379,783,700 -442,367 -18.4
20.69
23.89
21.50
6 tháng
(2023-11-10) 		3.56 19.88% 644,149,900 -1,088,067 -50.3
17.42
23.89
21.50
12 tháng
(2023-05-15) 		5.10 31.09% 1,320,744,900 124,933 -24.4
16.36
23.89
21.50
24 tháng
(2022-05-19) 		2.52 13.29% 2,067,984,400 1,535,468 32.1
12.50
23.89
21.50
36 tháng
(2021-05-24) 		-2.24 -9.44% 2,516,710,200 1,750,368 25.9
12.50
28.80
21.50
60 tháng
(2019-06-04) 		16.74 351.30% 2,987,332,849 1,923,846 56.3
4.12
28.80
21.50
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 07/05/2024
21.70
0
 2,608,500 21.85 21.90 21.55 36,000 45 0
#2 06/05/2024
21.70
0.50
 4,440,600 21.40 21.75 21.35 0 0 0
#3 03/05/2024
21.20
-0.20
 5,626,600 21.50 21.75 21.20 0 0 0
#4 02/05/2024
21.40
0.30
 3,169,100 21.05 21.45 21 8,800 36,000 0
#5 26/04/2024
21.10
-0.05
 2,906,500 20.90 21.30 20.90 0 0 0
#6 25/04/2024
21.15
-0.25
 3,793,100 21.40 21.50 21.05 0 0 0
#7 24/04/2024
21.40
0.40
 4,443,600 21.10 21.60 21.10 0 8,800 0
#8 23/04/2024
21
-0.20
 6,476,700 21.20 21.55 20.80 0 0 0
#9 22/04/2024
21.20
0.10
 5,869,800 21.15 21.40 21.10 0 0 0
#10 19/04/2024
21.10
-0.40
 8,950,600 21 21.50 20.95 0 0 0
#11 17/04/2024
21.50
-0.40
 7,517,500 22.30 22.35 21.50 0 0 0
#12 16/04/2024
21.90
0.05
 9,408,200 21.95 22.34 21.37 248,000 248,000 0
#13 15/04/2024
21.85
-1.07
 11,379,800 22.92 23.11 21.80 0 0 0
#14 12/04/2024
22.92
0.68
 9,057,600 22.43 22.92 22.19 0 0 0
#15 11/04/2024
22.24
0
 4,585,700 22.14 22.24 21.95 0 0 0
#16 10/04/2024
22.24
-0.15
 6,594,200 22.58 22.58 22.24 3,400 0 0
#17 09/04/2024
22.39
0.34
 5,832,900 22.05 22.43 22.00 0 0 0
#18 08/04/2024
22.05
0
 8,400,200 22.05 22.19 21.90 0 0 0
#19 05/04/2024
22.05
-0.49
 7,370,900 22.24 22.39 21.95 0 3,400 0
#20 04/04/2024
22.53
-0.34
 7,718,000 22.87 23.02 22.53 15,800 0 0
#21 03/04/2024
22.87
-0.53
 8,770,800 23.41 23.41 22.82 0 0 0
#22 02/04/2024
23.41
-0.19
 11,610,200 23.36 23.60 22.87 49 43 0
#23 01/04/2024
23.60
-0.29
 5,853,200 23.70 23.89 23.26 0 15,800 0
#24 29/03/2024
23.89
0.34
 6,179,900 23.55 24.28 23.31 0 0 0
#25 28/03/2024
23.55
0.05
 8,013,000 23.79 24.04 23.26 0 49 0
#26 27/03/2024
23.50
-0.15
 5,550,600 23.65 23.65 23.26 6,000 0 0
#27 26/03/2024
23.65
0.39
 5,056,100 23.21 23.70 23.16 40,424 30 0
#28 25/03/2024
23.26
-0.24
 7,515,000 23.50 24.04 22.97 473,100 8,424 0
#29 22/03/2024
23.50
-0.10
 9,227,100 23.60 23.94 23.11 0 6,000 0
#30 21/03/2024
23.60
0.68
 10,263,400 22.92 23.70 22.97 10,800 61,424 0
#31 20/03/2024
22.92
1.46
 27,152,800 21.46 22.92 21.37 14,520 473,100 0
#32 19/03/2024
21.46
-0.15
 3,974,500 21.61 21.71 21.27 37,900 9,400 0
#33 18/03/2024
21.61
-0.24
 6,283,000 21.85 22.09 21.12 56,000 52,800 0
#34 15/03/2024
21.85
0.78
 8,526,000 21.07 21.95 21.07 4 93,520 0
#35 14/03/2024
21.07
-0.34
 3,858,900 21.41 21.51 20.98 20,200 37,900 0
#36 13/03/2024
21.41
0.73
 4,027,500 20.69 21.46 20.64 31,700 56,000 0
#37 12/03/2024
20.69
0
 3,515,100 20.69 20.78 20.59 33,800 4 0
#38 11/03/2024
20.69
-0.24
 3,386,600 20.93 21.03 20.69 0 20,200 0
#39 08/03/2024
20.93
-0.29
 7,431,000 21.22 21.37 20.93 18,500 31,700 0
#40 07/03/2024
21.22
-0.05
 5,706,900 21.27 21.32 21.12 0 99,800 0
#41 06/03/2024
21.27
-0.19
 5,293,800 21.46 21.71 21.22 45,900 0 0
#42 05/03/2024
21.46
0.10
 3,307,100 21.37 21.46 21.17 0 18,500 0
#43 04/03/2024
21.37
0.10
 7,382,500 21.27 21.51 20.98 0 18,200 0
#44 01/03/2024
21.27
0
 4,829,300 21.27 21.27 20.93 0 87,900 0
#45 29/02/2024
21.27
-0.19
 6,362,400 21.46 21.75 21.17 95,800 5,900 0
#46 28/02/2024
21.46
0.15
 4,676,300 21.32 21.51 21.22 0 0 0
#47 27/02/2024
21.32
0
 4,719,200 21.32 21.37 21.12 0 122 0
#48 26/02/2024
21.32
-0.05
 4,287,500 21.37 21.37 21.03 0 95,800 0
#49 23/02/2024
21.37
-0.49
 14,808,300 21.85 22.09 21.27 67,400 0 0
#50 22/02/2024
21.85
0.19
 4,236,200 21.66 21.85 21.56 120,021 0 0
#51 21/02/2024
21.66
0.10
 5,639,800 21.56 21.90 21.56 445,000 2,700 0
#52 20/02/2024
21.56
0.19
 6,739,600 21.37 21.90 21.27 109,400 88,400 0
#53 19/02/2024
21.37
-0.10
 7,475,000 21.46 21.56 21.12 45,600 162,021 0
#54 16/02/2024
21.46
0
 5,228,100 21.46 21.66 21.22 381,100 487,000 0
#55 15/02/2024
21.46
0.39
 14,543,100 21.07 21.71 21.27 4,000 109,400 0
#56 07/02/2024
21.07
0.29
 11,240,800 20.78 21.07 20.78 618,400 45,600 0
#57 06/02/2024
20.78
0.19
 7,384,500 20.59 21.27 20.69 625,000 497,100 0
#58 05/02/2024
20.59
0.92
 10,209,500 19.67 20.69 19.71 625,900 4,000 0
#59 02/02/2024
19.67
-0.39
 7,524,000 20.05 20.05 19.67 0 618,400 0
#60 01/02/2024
20.05
-0.10
 4,250,600 20.15 20.20 19.86 0 625,000 0
#61 31/01/2024
20.15
-0.15
 5,757,300 20.30 20.44 19.96 0 625,900 0
#62 30/01/2024
20.30
0.10
 3,594,500 20.20 20.30 20.01 0 0 0
#63 29/01/2024
20.20
0
 2,175,900 20.20 20.30 20.10 0 0 0
#64 26/01/2024
20.20
0.19
 2,172,300 20.01 20.25 20.05 0 0 0
#65 25/01/2024
20.01
-0.24
 3,843,700 20.25 20.30 19.96 0 0 0
#66 24/01/2024
20.25
-0.10
 2,284,400 20.35 20.44 20.20 0 1,134 0
#67 23/01/2024
20.35
-0.15
 4,130,800 20.49 20.64 20.30 0 0 0
#68 22/01/2024
20.49
0
 4,194,100 20.49 20.69 20.30 0 0 0
#69 19/01/2024
20.49
0.29
 3,577,600 20.20 20.54 20.30 99 0 0
#70 18/01/2024
20.20
0
 3,619,100 20.20 20.25 20.01 60,776 0 0
#71 17/01/2024
20.20
-0.09
 4,946,800 20.29 20.44 20.20 0 0 0
#72 16/01/2024
20.29
0.28
 4,248,700 20.01 20.29 19.87 0 99 0
#73 15/01/2024
20.01
0.14
 6,440,900 19.87 20.34 19.92 0 148,776 0
#74 12/01/2024
19.87
-0.09
 9,658,800 19.96 20.01 19.63 0 0 0
#75 11/01/2024
19.96
0.09
 6,946,300 19.87 20.11 19.78 0 0 0
#76 10/01/2024
19.87
0.09
 4,782,400 19.78 19.96 19.63 0 1,600 -0.0
#77 09/01/2024
19.78
0.05
 3,891,800 19.73 19.82 19.63 0 0 0
#78 08/01/2024
19.73
0.19
 6,160,100 19.54 19.82 19.54 0 0 0
#79 05/01/2024
19.54
0.28
 4,437,400 19.26 19.54 19.26 0 0 0
#80 04/01/2024
19.26
0.28
 10,162,800 18.97 19.73 18.93 0 0 0
#81 03/01/2024
18.97
0.28
 4,469,800 18.69 18.97 18.60 984,782 984,782 0
#82 02/01/2024
18.69
0.19
 4,383,500 18.50 18.78 18.55 31,752 0 0.6
#83 29/12/2023
18.50
-0.05
 8,957,600 18.55 18.78 18.50 0 0 0
#84 28/12/2023
18.55
0.42
 5,151,100 18.12 18.55 18.12 0 0 0
#85 27/12/2023
18.12
0.05
 1,900,200 18.08 18.17 18.03 0 31,752 -0.6
#86 26/12/2023
18.08
0.09
 1,730,300 17.98 18.08 17.94 2,200 0 0.0
#87 25/12/2023
17.98
0.28
 1,528,200 17.70 18.08 17.70 324 5,637 -0.1
#88 22/12/2023
17.70
0
 1,881,200 17.70 17.84 17.56 0 0 0
#89 21/12/2023
17.70
0.05
 1,390,100 17.65 17.75 17.56 0 2,200 -0.0
#90 20/12/2023
17.65
0.05
 1,709,400 17.60 17.75 17.56 0 324 -0.0
#91 19/12/2023
17.60
0.09
 2,102,000 17.51 17.60 17.37 6,500 0 0.1
#92 18/12/2023
17.51
-0.24
 3,752,800 17.75 17.79 17.46 0 0 0
#93 15/12/2023
17.75
-0.09
 1,780,700 17.84 17.98 17.75 34 600 -0.0
#94 14/12/2023
17.84
-0.14
 3,053,400 17.98 18.12 17.84 0 6,500 -0.1
#95 13/12/2023
17.98
-0.14
 3,331,000 18.12 18.31 17.98 0 0 0
#96 12/12/2023
18.12
0
 2,262,600 18.12 18.22 17.98 4,200 0 0.1
#97 11/12/2023
18.12
-0.14
 2,208,600 18.27 18.31 18.03 0 6,800 -0.1
#98 08/12/2023
18.27
0.05
 4,536,500 18.22 18.36 18.17 0 0 0
#99 07/12/2023
18.22
0.09
 7,027,400 18.12 18.41 18.03 0 0 0
#100 06/12/2023
18.12
0.05
 4,686,400 18.08 18.22 18.03 18,100 0 0.3

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