Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.45
0.15
(0.82%)
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
(2024-08-20) 		0.01 0.05% 64,898,100 -1,429,596 -27.0
17.85
18.40
18.30
2 tháng
(2024-07-22) 		0.05 0.29% 136,839,300 -1,836,849 -35.7
17.31
18.40
18.30
3 tháng
(2024-06-21) 		-0.33 -1.78% 208,123,200 -2,141,678 -42.3
17.31
18.63
18.30
6 tháng
(2024-03-25) 		-1.58 -7.95% 567,304,400 -2,150,959 -41.1
17.31
20.42
18.30
12 tháng
(2023-09-25) 		2.93 19.07% 1,139,089,500 -3,426,381 -94.8
14
20.42
18.30
24 tháng
(2022-09-30) 		4.47 32.31% 2,271,720,100 -2,107,276 -66.9
10.69
20.42
18.30
36 tháng
(2021-10-05) 		2.26 14.07% 2,746,128,400 -585,246 -6.4
10.69
22.35
18.30
60 tháng
(2019-10-16) 		13.20 258.79% 3,306,175,900 -251,168 14.5
3.52
24.62
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
11.58
 1,354,400 11.78 12.11 11.34 120,500 19,300 3.6
05/02/2021
11.78
 1,534,500 11.24 11.81 11.24 123,500 4,800 4.1
04/02/2021
11.24
 314,600 11.28 11.31 11.08 122,700 200 4.1
03/02/2021
11.28
 541,300 10.63 11.28 10.64 157,600 0 5.2
02/02/2021
10.63
 387,700 10.33 10.64 10.31 5,500 0 0.2
01/02/2021
10.33
 284,300 10.51 10.64 10.21 13,100 7,600 0.2
29/01/2021
10.51
 457,900 10.36 10.64 9.71 65,700 0 2.0
28/01/2021
10.36
 1,079,800 11.13 11.13 10.36 137,500 3,100 4.2
27/01/2021
11.13
 842,600 11.01 11.28 10.91 446,100 10,000 14.6
26/01/2021
11.01
 500,000 11.36 11.36 10.98 133,900 10,000 4.2
25/01/2021
11.36
 411,700 11.36 11.38 11.24 136,700 0 4.7
22/01/2021
11.36
 646,900 11.34 11.41 11.31 132,900 0 4.5
21/01/2021
11.34
 606,100 10.96 11.34 10.98 103,200 1,000 3.5
20/01/2021
10.96
 850,500 10.98 11.14 10.23 13,000 0 0.4
19/01/2021
10.98
 1,032,900 11.74 11.74 10.93 136,100 124,900 0.4
18/01/2021
11.74
 661,800 11.86 11.91 11.74 7,900 3,600 0.2
15/01/2021
11.86
 824,200 11.71 11.96 11.81 200 600 -0.0
14/01/2021
11.71
 818,400 11.54 11.81 11.56 100 6,100 -0.2
13/01/2021
11.54
 1,052,400 11.46 11.71 11.53 5,600 0 0.2
12/01/2021
11.46
 605,200 11.46 11.61 11.34 12,700 600 0.4
11/01/2021
11.46
 1,011,300 11.56 11.64 11.44 4,200 7,900 -0.1
08/01/2021
11.56
 1,291,700 11.64 11.81 11.56 9,600 300 0.3
07/01/2021
11.64
 1,036,700 11.76 11.76 11.51 3,900 800 0.1
06/01/2021
11.76
 711,000 11.74 12.22 11.74 5,100 5,200 -0.0
05/01/2021
11.74
 2,145,100 10.98 11.74 10.98 205,700 0 7.2
04/01/2021
10.98
 946,800 10.78 11.04 10.88 900 1,500 -0.0
31/12/2020
10.78
 1,390,750 10.98 11.01 10.78 500 1,280 -0.0
30/12/2020
10.98
 860,320 10.94 11.14 10.94 0 1,000 0
29/12/2020
10.94
 360,210 10.89 10.94 10.84 270 0 0.0
28/12/2020
10.89
 871,930 10.91 11.11 10.79 2,500 700 0.1
25/12/2020
10.91
 446,980 10.68 10.94 10.61 0 8,690 -0.3
24/12/2020
10.68
 789,260 10.89 10.98 10.58 0 1,250 -0.0
23/12/2020
10.89
 845,870 11.13 11.13 10.89 3,310 0 0.1
22/12/2020
11.13
 678,900 11.23 11.23 11.03 2,100 1,810 0.0
21/12/2020
11.23
 639,870 11.04 11.31 11.04 4,890 1,200 0.1
18/12/2020
11.04
 585,030 10.91 11.11 10.86 1,280 3,140 -0.1
17/12/2020
10.91
 2,055,240 10.78 11.14 10.64 0 2,600 -0.1
16/12/2020
10.78
 794,690 10.63 10.81 10.61 20 3,000 -0.1
15/12/2020
10.63
 720,170 10.59 10.91 10.54 8,010 8,280 -0.0
14/12/2020
10.59
 778,310 10.68 10.78 10.59 1,800 3,690 -0.1
11/12/2020
10.68
 968,860 10.54 10.81 10.44 5,130 3,000 0.1
10/12/2020
10.54
 789,190 10.71 10.78 10.49 3,890 7,830 -0.1
09/12/2020
10.71
 821,210 10.84 10.93 10.71 1,300 70,600 -2.0
08/12/2020
10.84
 897,840 10.68 11.09 10.63 0 3,750 -0.1
07/12/2020
10.68
 734,790 10.84 10.91 10.61 4,130 0 0.1
04/12/2020
10.84
 1,539,490 10.78 10.98 10.33 8,430 4,180 0.1
03/12/2020
10.78
 1,280,960 10.49 11.23 10.78 8,610 3,430 0.2
02/12/2020
10.49
 1,697,450 9.81 10.49 9.98 10,600 0 0.3
01/12/2020
9.81
 3,254,230 9.18 9.81 9.05 1,500 20 0.0
30/11/2020
9.18
 313,150 9.31 9.31 9.18 100 0 0.0
27/11/2020
9.31
 356,110 9.31 9.31 9.26 50 0 0.0
26/11/2020
9.31
 518,170 9.31 9.31 9.20 2,000 0 0.1
25/11/2020
9.31
 497,760 9.30 9.31 9.25 880 4,900 -0.1
24/11/2020
9.30
 601,450 9.30 9.31 9.15 300 0 0.0
23/11/2020
9.30
 493,780 9.38 9.38 9.15 3,910 4,750 -0.0
20/11/2020
9.38
 422,520 9.41 9.45 9.35 56,800 6,380 1.4
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/11/2020
9.41
 1,224,460 9.13 9.55 9.35 3,870 4,180 -0.0
18/11/2020
9.13
 963,360 9.12 9.13 9.04 2,500 10,550 -0.3
17/11/2020
9.12
 1,185,510 9.11 9.15 9.09 9,700 50 0.3
16/11/2020
9.11
 866,930 9.13 9.16 9.05 51,400 10 1.7
13/11/2020
9.13
 1,097,190 9.11 9.15 9.08 3,500 0 0.1
12/11/2020
9.11
 908,760 9.06 9.15 9.04 10,460 90,570 -2.6
11/11/2020
9.06
 834,380 9.09 9.16 9.06 12,640 75,000 -2.0
10/11/2020
9.09
 1,745,460 8.95 9.45 9.09 8,240 78,190 -2.3
09/11/2020
8.95
 0 8.93 8.95 8.93 0 0 0
06/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
05/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
04/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
03/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
02/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
30/10/2020
8.93
 0 9.09 8.93 9.09 0 0 0
29/10/2020
9.09
 945,188 9.04 9.23 8.79 1,100 800 0.0
28/10/2020
9.04
 1,639,048 9.09 9.09 7.73 450 1,000 -0.0
27/10/2020
9.09
 969,133 9.20 9.20 7.87 4,000 0 0.1
26/10/2020
9.20
 1,199,940 9.29 9.31 9.04 3,300 0 0.1
23/10/2020
9.29
 1,470,198 9.20 9.34 9.18 2,100 0 0.1
22/10/2020
9.20
 349,886 9.29 9.29 9.15 0 1,000 -0.0
21/10/2020
9.29
 1,099,607 9.31 10.64 9.12 4,212 0 0.1
20/10/2020
9.31
 690,400 9.37 9.56 9.09 29,200 0 1.0
19/10/2020
9.37
 878,039 9.20 9.45 9.26 45,150 0 1.5
16/10/2020
9.20
 1,798,200 8.90 9.37 8.87 131,239 0 4.4
15/10/2020
8.90
 574,261 8.76 9.92 8.59 111,000 1,000 3.5
14/10/2020
8.76
 2,078,700 8.84 8.84 8.43 2,500 697,818 -21.7
13/10/2020
8.84
 2,044,000 9.06 9.06 8.70 2,800 311,900 -9.9
12/10/2020
9.06
 2,464,500 9.15 9.29 9.01 8,300 511,200 -16.5
09/10/2020
9.15
 1,151,915 9.15 9.23 7.76 11,388 0 0.4
08/10/2020
9.15
 3,414,269 9.29 9.31 8.23 0 81,039 -2.6
07/10/2020
9.29
 5,216,785 9.34 10.26 9.01 2 1,338,720 -44.8
06/10/2020
9.34
 4,085,332 8.43 9.37 8.43 0 26,200 -0.9
05/10/2020
8.43
 2,061,755 8.15 8.45 6.93 0 0 0
02/10/2020
8.15
 3,403,611 8.04 9.09 6.76 58 0 0.0
01/10/2020
8.04
 2,157,149 7.68 8.04 6.54 0 0 0
30/09/2020
7.68
 846,611 7.68 7.73 7.54 0 0 0
29/09/2020
7.68
 2,287,410 7.57 7.76 6.40 0 60 -0.0
28/09/2020
7.57
 1,345,184 7.35 7.57 7.35 0 0 0
25/09/2020
7.35
 1,326,769 7.15 7.35 7.10 0 0 0
24/09/2020
7.15
 1,733,246 7.15 8.18 7.07 0 0 0
23/09/2020
7.15
 2,685,712 6.96 7.23 6.96 8,700 0 0.2
22/09/2020
6.96
 648,599 6.96 7.01 6.87 0 0 0
21/09/2020
6.96
 1,260,312 6.93 7.15 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |