Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.60
0.05
(0.28%)
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
(2025-11-17) 		-1.55 -8.29% 111,269,700 -116,600 -3.0
17.15
18.90
17.55
2 tháng
(2025-10-17) 		-2.55 -12.94% 239,404,200 -116,700 -3.0
17.15
19.70
17.55
3 tháng
(2025-09-17) 		-3.50 -16.95% 458,806,800 -107,600 -2.8
17.15
20.65
17.55
6 tháng
(2025-06-19) 		1.36 8.62% 1,531,917,400 912,960 12.5
15.79
23.60
17.55
12 tháng
(2024-12-23) 		1.16 7.26% 2,461,861,800 -348,874 -17.9
14.30
23.60
17.55
24 tháng
(2023-12-27) 		4.08 31.22% 4,096,593,700 -12,014,743 -266.2
13.07
23.60
17.55
36 tháng
(2023-01-03) 		6.59 62.47% 5,190,601,200 -10,792,843 -239.7
10.56
23.60
17.55
60 tháng
(2021-01-11) 		7.48 77.38% 6,148,617,600 -6,181,908 -80.7
8.71
23.60
17.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
13/05/2022
13.42
 1,756,000 14.42 14.80 13.42 0 0 0
12/05/2022
14.42
 1,511,900 15.50 15.50 14.42 2,700 0 0.1
11/05/2022
15.50
 668,700 15.09 15.50 15.05 0 200 -0.0
10/05/2022
15.09
 1,148,900 15.32 15.32 14.34 0 0 0
09/05/2022
15.32
 1,298,700 15.95 15.95 14.85 200 2,700 -0.1
06/05/2022
15.95
 616,900 16.42 16.42 15.91 0 0 0
05/05/2022
16.42
 702,200 15.87 16.50 15.95 0 0 0
04/05/2022
15.87
 621,500 16.90 17.09 15.87 37,000 200 1.6
29/04/2022
16.90
 1,467,600 16.27 16.99 16.21 0 0 0
28/04/2022
16.27
 494,800 16.42 16.52 16.15 900 0 0.0
27/04/2022
16.42
 676,300 16.15 16.42 15.72 800 37,000 -1.5
26/04/2022
16.15
 1,082,600 15.70 16.15 14.64 2,700 0 0.1
25/04/2022
15.70
 1,173,700 16.70 16.70 15.54 17,000 900 0.7
22/04/2022
16.70
 1,051,800 16.50 16.95 15.72 1,900 800 0.0
21/04/2022
16.50
 1,573,400 16.25 16.50 15.17 3,000 2,700 0.0
20/04/2022
16.25
 659,100 16.70 16.84 16.25 100 17,000 -0.7
19/04/2022
16.70
 947,100 16.97 17.09 16.46 0 3,900 -0.2
18/04/2022
16.97
 1,632,900 17.21 17.21 16.58 1,800 5,000 -0.1
15/04/2022
17.21
 1,150,900 17.58 17.58 17.19 4,000 100 0
14/04/2022
17.58
 551,500 17.68 17.80 17.54 0 0 0
13/04/2022
17.68
 885,500 17.37 17.78 17.05 2,500 1,800 0.0
12/04/2022
17.37
 991,400 17.68 17.92 17.37 1,900 4,000 -0.1
08/04/2022
17.68
 1,430,500 18.35 18.47 17.68 100 0 0.0
07/04/2022
18.35
 1,509,900 18.62 18.94 18.35 100 2,500 -0.1
06/04/2022
18.62
 1,998,700 18.41 19.02 18.23 13,200 1,900 0.5
05/04/2022
18.41
 1,416,000 18.78 18.78 18.41 2,000 100 0.1
04/04/2022
18.78
 1,724,400 18.82 19.17 18.70 5,100 100 0.2
01/04/2022
18.82
 2,657,300 18.49 19.04 18.37 11,100 13,200 -0.1
31/03/2022
18.49
 1,278,200 18.47 18.51 18.27 0 2,000 -0.1
30/03/2022
18.47
 3,653,000 17.64 18.47 17.60 12,400 5,100 0.3
29/03/2022
17.64
 1,060,000 17.27 17.74 17.27 0 11,100 -0.5
28/03/2022
17.27
 906,700 17.49 17.49 17.11 600 0 0.0
25/03/2022
17.49
 761,900 17.56 17.62 17.49 400 12,400 -0.5
24/03/2022
17.56
 1,065,800 17.68 17.68 17.45 1,200 0 0.1
23/03/2022
17.68
 666,500 17.72 17.96 17.60 9,800 600 0.4
22/03/2022
17.72
 859,100 17.60 17.88 17.64 35,700 400 1.6
21/03/2022
17.60
 1,304,200 17.41 17.60 17.45 200 1,200 -0.0
18/03/2022
17.41
 621,300 17.37 17.45 17.29 7,600 9,800 -0.1
17/03/2022
17.37
 560,400 17.31 17.64 17.37 1,100 700 0.0
16/03/2022
17.31
 1,020,100 16.99 17.49 17.21 0 200 -0.0
15/03/2022
16.99
 1,056,100 16.90 17.21 16.84 0 7,600 -0.3
14/03/2022
16.90
 1,675,300 17.17 17.17 16.90 500 1,100 -0.0
11/03/2022
17.17
 1,353,800 17.45 17.49 17.09 200 0 0.0
10/03/2022
17.45
 900,700 17.49 17.80 17.45 300 0 0.0
09/03/2022
17.49
 2,100,000 17.52 17.60 16.86 2,200 500 0.1
08/03/2022
17.52
 2,093,200 17.64 17.84 17.43 0 200 -0.0
07/03/2022
17.64
 1,310,200 18.00 18.00 17.64 121,100 300 5.5
04/03/2022
18.00
 963,100 18.07 18.19 17.84 2,800 2,200 0.0
03/03/2022
18.07
 2,259,100 18.00 18.07 17.45 16,100 0 0.7
02/03/2022
18.00
 4,369,400 18.47 18.47 17.33 12,600 4,700 0.4
01/03/2022
18.47
 1,554,800 18.43 18.47 18.15 3,900 14,200 -0.5
28/02/2022
18.43
 1,375,700 18.62 18.70 18.43 17,100 17,100 0.0
25/02/2022
18.62
 2,371,600 18.41 18.72 18.47 24,100 4,300 0.9
24/02/2022
18.41
 3,087,200 18.43 18.55 17.68 160,100 4,600 7.3
23/02/2022
18.43
 1,991,300 18.27 18.80 18.35 35,100 2,400 1.5
22/02/2022
18.27
 1,809,200 18.31 18.39 17.96 17,800 15,100 0.1
21/02/2022
18.31
 1,898,300 18.41 18.41 18.13 2,300 9,100 -0.3
18/02/2022
18.41
 1,499,000 18.39 18.62 18.23 6,900 10,500 -0.2
17/02/2022
18.39
 1,576,800 17.92 18.39 17.92 2,200 23,400 -1.0
16/02/2022
17.92
 2,393,300 18.15 18.15 17.84 9,100 22,100 -0.6
15/02/2022
18.15
 2,588,200 18.04 18.35 17.68 27,200 2,000 1.1
14/02/2022
18.04
 3,436,300 18.74 18.74 18.04 16,400 40,000 -1.1
11/02/2022
18.74
 1,582,500 18.70 18.98 18.57 200 0 0.0
10/02/2022
18.70
 1,854,100 18.82 18.90 18.55 174,200 19,900 7.3
09/02/2022
18.82
 2,899,700 18.86 19.25 18.74 4,300 2,500 0.1
08/02/2022
18.86
 2,461,300 18.60 18.86 18.31 3,700 5,000 -0.1
07/02/2022
18.60
 1,529,200 18.68 19.06 18.60 208,200 6,500 9.7
28/01/2022
18.68
 3,606,500 18.39 19.21 18.35 8,800 175,000 -8.0
27/01/2022
18.39
 1,798,500 18.51 18.86 18.19 2,200 2,700 -0.0
26/01/2022
18.51
 4,286,000 18.00 18.86 18.00 9,000 130,800 -5.3
25/01/2022
18.00
 1,454,600 17.33 18.00 17.29 12,200 18,300 -0.3
24/01/2022
17.33
 1,532,600 17.72 18.05 17.29 4,300 27,800 -1.1
21/01/2022
17.72
 2,323,300 17.29 18.07 17.07 2,000 200 0.1
20/01/2022
17.29
 2,766,500 17.05 17.49 16.54 1,800 0 0.1
19/01/2022
17.05
 1,046,900 17.05 17.52 16.97 1,800 13,500 -0.5
18/01/2022
17.05
 3,248,400 18.07 18.07 16.54 6,700 5,600 0.0
17/01/2022
18.07
 1,029,500 18.04 18.35 17.88 4,100 8,000 -0.2
14/01/2022
18.04
 1,318,700 18.31 18.31 17.68 7,500 10,200 -0.1
13/01/2022
18.31
 4,106,800 18.45 19.06 18.27 15,300 13,600 0.1
12/01/2022
18.45
 2,888,100 17.56 18.59 16.78 7,800 3,100 0.2
11/01/2022
17.56
 1,697,800 17.88 18.07 17.41 8,000 5,300 0.1
10/01/2022
17.88
 3,785,400 18.15 18.19 17.49 18,400 2,700 0.5
07/01/2022
18.15
 2,216,300 18.35 18.47 18.13 8,200 1,200 0.3
06/01/2022
18.35
 4,190,200 18.64 19.02 18.19 61,500 13,100 2.2
05/01/2022
18.64
 1,966,300 18.72 19.19 18.41 9,300 2,100 0.3
04/01/2022
18.72
 2,311,300 18.59 18.88 18.57 22,900 58,800 -1.7
31/12/2021
18.59
 9,613,200 17.39 18.59 17.41 31,100 32,900 -0.1
30/12/2021
17.39
 1,449,500 17.33 17.68 17.33 0 2,600 -0.1
29/12/2021
17.33
 3,329,500 16.86 17.68 16.99 3,200 1,500 0.1
28/12/2021
16.86
 1,460,700 16.97 17.29 16.62 2,800 17,200 -0.6
27/12/2021
16.97
 994,900 17.15 17.29 16.31 32,000 5,000 1.2
24/12/2021
17.15
 1,615,800 16.58 17.29 16.35 0 0 0
23/12/2021
16.58
 3,019,300 17.09 17.09 16.01 6,200 4,400 0.1
22/12/2021
17.09
 3,397,500 17.33 17.37 16.35 1,900 5,600 -0.2
21/12/2021
17.33
 1,968,700 17.88 17.88 17.33 5,800 18,500 -0.6
20/12/2021
17.88
 4,092,500 17.23 17.88 17.05 2,600 2,900 -0.0
17/12/2021
17.23
 1,372,500 17.29 17.52 17.13 3,000 4,400 -0.1
16/12/2021
17.29
 2,489,100 17.17 17.64 17.25 9,800 4,000 0.3
15/12/2021
17.17
 2,510,900 16.82 17.25 16.72 13,000 9,100 0.2
14/12/2021
16.82
 1,307,500 16.90 17.09 16.62 3,400 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |