Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.80
0.10
(0.53%)
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
(2025-06-09) 		0.85 4.76% 107,756,300 -90,400 -1.9
17.80
18.80
18.80
2 tháng
(2025-05-09) 		1.15 6.55% 221,683,300 -90,392 -0.8
17.55
18.80
18.80
3 tháng
(2025-04-09) 		2.40 14.70% 328,229,400 75,781 1.0
16.30
18.80
18.80
6 tháng
(2025-01-09) 		-0.01 -0.04% 884,818,600 -727,754 -20.7
16.30
20.30
18.80
12 tháng
(2024-07-15) 		1.19 6.79% 1,875,042,500 -10,927,437 -212.0
16.30
20.30
18.80
24 tháng
(2023-07-19) 		2.68 16.70% 3,114,932,100 -10,983,903 -239.1
13.46
20.30
18.80
36 tháng
(2022-07-25) 		3.13 20.09% 4,078,902,400 -11,176,568 -242.8
10.28
20.30
18.80
60 tháng
(2020-08-03) 		13.66 271.09% 4,830,224,555 -9,131,516 -166.7
5.04
23.68
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2025
18.80
 6,768,800 18.85 18.90 18.70 13,800 232,300 -4.1
07/07/2025
18.70
 10,376,000 18.55 18.80 18.45 13,800 90,700 -1.4
04/07/2025
18.40
 4,322,900 18.45 18.45 18.30 116,300 0 2.1
03/07/2025
18.35
 9,117,100 18.35 18.60 18.30 210,500 82,600 2.3
02/07/2025
18.30
 4,359,600 18.35 18.35 18.20 0 300 -0.0
01/07/2025
18.30
 4,002,500 18.35 18.40 18.20 0 7,900 -0.1
30/06/2025
18.30
 7,141,400 18.15 18.35 18.10 0 250,000 -4.5
27/06/2025
18.10
 2,950,300 18.25 18.25 18.05 1,300 0 0.0
26/06/2025
18.10
 2,279,300 18.30 18.30 18.05 69,100 0 1.3
25/06/2025
18.20
 7,116,200 18.20 18.40 18.15 400 0 0.0
24/06/2025
18.15
 7,118,000 18.10 18.25 18.05 300 1,700 -0.0
23/06/2025
18
 3,759,300 18 18.10 17.95 400 69,500 -1.2
20/06/2025
18.10
 5,662,000 18.05 18.25 17.95 619,300 400 11.2
19/06/2025
18
 4,906,600 18.05 18.10 17.95 1,000 0 0.0
18/06/2025
18.05
 7,535,900 18.30 18.35 18 110,600 700 2.0
17/06/2025
18.20
 4,254,900 18.40 18.40 18.10 0 619,300 -11.5
16/06/2025
18.30
 6,364,700 17.90 18.30 17.90 0 300 -0.0
13/06/2025
17.90
 6,509,300 17.95 18.25 17.85 0 110,600 -2.0
12/06/2025
18
 3,503,800 17.95 18 17.85 4,300 0 0.1
11/06/2025
17.80
 2,217,400 17.85 17.95 17.75 46,800 46,800 0
10/06/2025
17.85
 2,178,800 18 18.05 17.85 600 0 0.0
09/06/2025
17.85
 2,080,300 17.85 17.95 17.80 600 4,900 -0.1
06/06/2025
17.85
 3,309,100 17.95 18.05 17.85 109,800 0 2.0
05/06/2025
18
 3,911,900 18.05 18.20 18 1,044,500 110,000 16.9
04/06/2025
18.10
 4,554,400 18.15 18.20 18.05 771,100 0 14.0
03/06/2025
18.10
 4,975,200 18.15 18.20 18 0 0 0
02/06/2025
18.05
 3,053,000 17.90 18.10 17.80 0 23,400 -0.4
30/05/2025
17.90
 7,601,600 18.25 18.40 17.90 0 1,792,500 -32.3
29/05/2025
18.30
 3,602,200 18.50 18.55 18.30 2,200 0 0.0
28/05/2025
18.45
 4,094,900 18.65 18.80 18.40 0 0 0
27/05/2025
18.65
 12,313,900 18.30 18.75 18.30 9,300 0 0.2
26/05/2025
18.25
 4,408,000 18.25 18.30 17.90 8,000 10,200 -0.0
23/05/2025
18.20
 3,961,600 18.15 18.30 18.15 202,900 0 3.7
22/05/2025
18.15
 5,517,400 18.20 18.35 18.10 2,393 3,700 0
21/05/2025
18.20
 5,509,900 18.40 18.40 18.15 33,400 0 0.6
20/05/2025
18.20
 4,492,200 18 18.30 18 2,400 200,000 -3.6
19/05/2025
18
 5,940,200 18.30 18.40 18 2,907 11,300 0
16/05/2025
18.30
 6,048,800 18.55 18.65 18.20 391,295 426,582 0
15/05/2025
18.75
 9,440,300 18.45 18.75 18.30 1,895 100 0
14/05/2025
18.35
 6,583,900 18.05 18.40 18 700 100 0
13/05/2025
18.05
 4,120,000 18.10 18.10 17.85 600 3,700 0
12/05/2025
18
 7,467,800 17.55 18 17.55 600 2,400 0
09/05/2025
17.55
 3,020,700 17.55 17.60 17.40 0 0 0
08/05/2025
17.60
 5,038,300 17.45 17.65 17.30 1,400 0 0
07/05/2025
17.40
 2,687,300 17.45 17.50 17.35 1,200 0 0
06/05/2025
17.50
 4,157,200 17.55 17.65 17.50 1,700 100 0
05/05/2025
17.55
 3,035,500 17.55 17.55 17.35 70,200 3,000 0
29/04/2025
17.35
 1,984,300 17.55 17.55 17.35 52,100 0 0.9
28/04/2025
17.35
 2,032,800 17.55 17.60 17.35 8,500 0 0.1
25/04/2025
17.35
 8,744,900 17.60 17.65 17.30 31,400 70,227 -0.7
24/04/2025
17.65
 2,372,500 17.60 17.80 17.55 0 52,100 -0.9
23/04/2025
17.65
 3,559,200 17.70 17.80 17.65 0 8,500 -0.2
22/04/2025: Cổ tức tiền mặt tỉ lệ: 7%
22/04/2025
17.50
 6,132,300 17.50 17.80 16.60 0 31,400 -0.5
21/04/2025
17.65
 5,756,800 17.65 17.79 17.60 50,000 0 0.9
18/04/2025
17.60
 4,870,700 17.46 17.75 17.46 63,100 0 1.2
17/04/2025
17.31
 8,916,400 17.51 17.70 17.22 236,900 0 4.3
16/04/2025
17.51
 5,114,600 17.75 17.84 17.51 333,047 0 6.1
15/04/2025
17.75
 7,080,200 17.84 18.03 17.65 0 0 0
14/04/2025
18.03
 5,914,500 17.94 18.08 17.84 211,470 285,000 -1.4
11/04/2025
17.94
 16,422,400 18.08 18.08 17.51 0 333,047 -6.1
10/04/2025
17.41
 645,500 17.41 17.41 17.41 0 0 0
09/04/2025
16.30
 12,080,700 15.68 17.41 15.68 0 111,470 -2.0
08/04/2025
16.74
 10,872,000 17.31 17.36 16.74 88,000 100 1.5
04/04/2025
17.99
 21,898,700 17.17 17.99 16.74 0 240,234 -4.3
03/04/2025
17.89
 31,989,100 18.56 18.80 17.89 0 50,100 -0.9
02/04/2025
19.19
 9,671,100 19.33 19.43 19.19 28,489 222,085 -3.9
01/04/2025
19.24
 5,841,100 19.24 19.29 19.09 221,600 11,499 4.2
31/03/2025
19.09
 5,209,000 18.95 19.09 18.85 0 3,700 -0.1
28/03/2025
19.04
 6,620,500 19.24 19.24 19.00 0 0 0
27/03/2025
19.24
 4,549,900 19.19 19.33 19.14 0 230,089 -4.6
26/03/2025
19.19
 8,916,600 19.38 19.43 19.19 0 0 0
25/03/2025
19.29
 14,167,500 19.29 19.57 19.14 0 0 0
24/03/2025
19.19
 25,176,100 19.53 19.57 18.80 16,459 0 0.3
21/03/2025
19.53
 4,425,000 19.67 19.72 19.53 0 0 0
20/03/2025
19.62
 7,555,000 19.86 19.86 19.57 217,528 261,700 -0.9
19/03/2025
19.72
 9,843,300 19.57 19.81 19.53 0 47,459 -1.0
18/03/2025
19.62
 4,846,400 19.91 19.91 19.57 240,800 100 5.0
17/03/2025
19.72
 7,723,000 19.72 19.96 19.57 75,000 305,300 -4.8
14/03/2025
19.57
 5,330,300 19.53 19.62 19.43 140,000 140,100 -0.0
13/03/2025
19.53
 15,737,100 19.72 19.81 19.38 1,522,000 258,800 25.9
12/03/2025
19.72
 12,810,900 20.20 20.20 19.72 630,066 0 13.2
11/03/2025
20.01
 8,864,900 20.05 20.10 19.91 0 70 -0.0
10/03/2025
20.15
 15,164,400 20.30 20.39 20.10 3,610,300 1,490,000 44.7
07/03/2025
20.15
 12,613,000 20.10 20.39 20.01 115,700 741,266 -13.1
06/03/2025
20.15
 13,191,200 20.20 20.20 19.86 800 0 0.0
05/03/2025
20.20
 20,974,600 20.44 20.58 20.20 127,336,743 130,965,043 -76.4
04/03/2025
20.30
 13,951,200 20.10 20.39 20.05 0 11,075 -0.2
03/03/2025
20.20
 18,497,900 20.01 20.34 20.01 8,940 0 0.2
28/02/2025
19.96
 12,878,600 19.77 20.10 19.67 0 2,653 -0.1
27/02/2025
19.86
 7,516,800 19.77 19.86 19.67 0 0 0
26/02/2025
19.81
 8,022,900 19.96 20.01 19.81 0 8,940 -0.2
25/02/2025
19.96
 12,544,600 20.05 20.20 19.91 0 17 -0.0
24/02/2025
20.01
 17,450,900 19.81 20.34 19.72 0 12,001 -0.2
21/02/2025
19.81
 7,675,800 19.77 19.91 19.72 0 4,100 -0.1
20/02/2025
19.77
 6,876,300 19.86 19.86 19.77 0 0 0
19/02/2025
19.77
 8,313,900 19.62 19.96 19.62 0 12,118 -0.2
18/02/2025
19.62
 6,055,800 19.62 19.81 19.57 0 2,111 -0.0
17/02/2025
19.57
 4,421,300 19.62 19.77 19.57 0 3,000 -0.1
14/02/2025
19.67
 5,230,800 19.86 19.91 19.62 0 0 0
13/02/2025
19.67
 6,620,600 19.62 19.72 19.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |