Ngân hàng TMCP Quốc tế Việt Nam (vib)

16.30
-0.15
(-0.91%)
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
(2026-03-30) 		0.45 2.66% 137,313,900 -3,373,135 0
16.30
17.75
16.30
2 tháng
(2026-03-02) 		0.45 2.66% 274,961,500 -945,206 10.0
15.65
17.75
16.30
3 tháng
(2026-01-29) 		-0.15 -0.86% 361,185,000 -7,147,806 -96.7
15.65
17.80
16.30
6 tháng
(2025-10-31) 		-1.20 -6.47% 725,812,800 -9,951,006 -147.4
15.65
18.95
16.30
12 tháng
(2025-05-05) 		1.96 12.70% 2,269,171,500 -9,480,738 -142.5
15.26
23.60
16.30
24 tháng
(2024-05-09) 		1.77 11.39% 4,127,235,200 -20,719,727 -359.6
14.30
23.60
16.30
36 tháng
(2023-05-15) 		5.52 46.69% 5,448,821,300 -20,594,749 -384.0
11.80
23.60
16.30
60 tháng
(2021-05-25) 		0.23 1.34% 6,643,674,800 -18,970,314 -333.8
9.02
23.60
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
16.30
 5,111,400 16.50 16.55 16.30 46,800 1,340,689 0
28/04/2026
17.35
 5,270,400 17.40 17.50 17.30 10,700 885,900 0
27/04/2026
17.25
 3,303,900 17.20 17.30 17.15 24,300 289,540 0
24/04/2026
17.25
 3,303,900 17.20 17.30 17.15 24,300 289,540 0
23/04/2026
17.20
 10,932,100 17.35 17.55 17.10 14,800 229,211 0
22/04/2026
17.30
 4,426,300 17.25 17.35 17.15 32,100 114,300 0
21/04/2026
17.20
 5,919,100 17.50 17.55 17.20 8,100 194,000 0
20/04/2026
17.50
 4,624,000 17.45 17.50 17.30 483,901 24,915 0
17/04/2026
17.35
 5,665,400 17.25 17.45 17.10 81,100 6,400 0
16/04/2026
17.15
 6,846,200 17.40 17.40 17.10 110,980 1,458,050 0
15/04/2026
17.35
 7,675,300 17.75 17.75 17.35 9,600 25,280 0
14/04/2026
17.60
 6,829,000 17.85 17.90 17.60 34,720 1,024,600 0
13/04/2026
17.75
 17,728,900 17.35 18.05 17.30 911,400 630,800 0
10/04/2026
17.45
 10,411,800 17.25 17.55 17.20 292,700 61,400 0
09/04/2026
17.15
 4,937,800 17.40 17.40 17.05 193,800 606,600 0
08/04/2026
17.35
 11,248,400 17.05 17.45 16.90 193,600 1,043,700 0
07/04/2026
16.70
 2,726,400 16.70 16.80 16.55 31,200 129,900 0
06/04/2026
16.65
 3,636,500 16.65 16.85 16.55 802,400 98,600 0
03/04/2026
16.65
 4,380,800 16.95 17 16.65 133,900 146,300 0
02/04/2026
16.90
 4,091,500 17.15 17.15 16.85 14,400 95,200 0
01/04/2026
17.20
 5,681,800 17.15 17.40 17.10 670,700 438,500 0
31/03/2026
16.95
 4,166,800 17.05 17.20 16.90 415,000 130,300 0
30/03/2026
16.90
 3,507,600 16.80 17.10 16.80 101,000 44,800 0
27/03/2026
17
 6,298,900 16.85 17.20 16.85 260,400 806,300 0
26/03/2026
16.95
 3,021,400 17.25 17.25 16.90 60,900 567,500 0
25/03/2026
17.25
 8,611,500 16.80 17.25 16.70 2,970,329 338,500 0
24/03/2026
16.70
 4,879,400 16.50 16.90 16.40 196,900 16,400 0
23/03/2026
16.30
 5,663,500 16.65 16.75 16.20 329,900 331,900 0
20/03/2026
16.80
 3,343,200 16.75 16.90 16.70 108,000 1,389,100 -21.6
19/03/2026
16.80
 6,027,800 16.95 17 16.60 352,100 130,200 3.8
18/03/2026
17.10
 4,526,100 17.20 17.25 16.85 656,400 717,800 -1.1
17/03/2026
17
 8,879,700 17.10 17.25 17 130,500 339,400 -3.5
16/03/2026
17
 2,941,300 16.90 17 16.75 2,280,100 368,100 32.3
13/03/2026
16.90
 4,482,400 16.65 17 16.55 2,280,100 368,100 32.3
12/03/2026
16.65
 3,945,300 17 17 16.60 4,500 677,800 -11.3
11/03/2026
17.05
 11,598,900 16.25 17.20 16.20 1,139,800 88,400 17.2
10/03/2026
16.10
 9,851,800 16.30 16.40 15.95 436,900 498,900 -1.0
09/03/2026
15.65
 25,152,500 15.70 15.90 15.55 436,900 498,900 -1.0
06/03/2026
16.70
 2,831,000 16.85 16.90 16.70 302,500 32,700 4.5
05/03/2026
16.85
 4,074,200 17 17.05 16.80 216,800 54,600 2.7
04/03/2026
16.85
 6,618,900 16.70 16.85 16.45 122,600 288,900 -2.8
03/03/2026
16.70
 6,602,200 17 17.05 16.70 226,400 502,700 -4.7
02/03/2026
16.90
 8,297,600 16.80 17.10 16.80 364,500 2,432,400 -36.0
27/02/2026
17.30
 2,778,500 17.40 17.45 17.30 6,800 437,200 -7.5
26/02/2026
17.40
 3,401,000 17.40 17.60 17.35 379,700 604,500 -3.9
25/02/2026
17.40
 7,253,200 17.40 17.60 17.20 976,600 382,900 10.3
24/02/2026
17.30
 5,645,600 17.45 17.50 17.25 39,800 897,000 -14.9
23/02/2026
17.40
 3,091,100 17.35 17.50 17.30 253,100 5,700 4.3
13/02/2026
17.25
 6,435,200 17.10 17.40 17.05 148,600 106,200 0.7
12/02/2026
17.10
 3,196,300 17.10 17.15 16.95 209,000 413,300 -3.5
11/02/2026
16.95
 4,861,700 16.70 17.10 16.65 732,000 9,800 12.2
10/02/2026
16.50
 4,862,900 16.85 17 16.50 6,200 48,200 -0.7
09/02/2026
16.70
 4,919,800 16.90 17 16.70 47,000 1,402,600 -22.9
06/02/2026
16.70
 8,313,900 17.10 17.15 16.70 47,000 1,402,600 -22.9
05/02/2026
17.15
 3,831,400 17.45 17.50 17.15 428,100 756,400 -5.7
04/02/2026
17.40
 5,060,900 17.45 17.50 17.30 467,100 782,600 -5.5
03/02/2026
17.45
 6,343,400 17.55 17.70 17.35 364,500 2,432,400 -36.0
02/02/2026
17.50
 5,277,000 17.70 17.70 17.40 41,200 640,100 -10.5
30/01/2026
17.80
 6,710,600 17.50 17.80 17.45 299,600 51,300 4.4
29/01/2026
17.50
 4,241,000 17.45 17.60 17.40 668,100 944,200 -4.8
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

Chính sách bảo mật | Điều khoản sử dụng |