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)
18/09/2020
6.93
 2,411,775 6.51 6.93 6.51 0 8,700 -0.2
17/09/2020
6.51
 713,588 6.51 6.57 6.49 0 0 0
16/09/2020
6.51
 586,193 6.51 6.63 6.46 0 0 0
15/09/2020
6.51
 1,960,100 6.29 6.60 6.26 0 0 0
14/09/2020
6.29
 592,291 6.24 6.29 6.24 0 0 0
11/09/2020
6.24
 303,811 6.21 6.24 6.18 0 0 0
10/09/2020
6.21
 511,931 6.21 6.26 6.18 0 0 0
09/09/2020
6.21
 880,072 6.24 6.24 6.10 0 0 0
08/09/2020
6.24
 711,262 6.21 6.26 6.15 0 0 0
07/09/2020
6.21
 1,154,881 6.29 7.18 6.21 0 0 0
04/09/2020
6.29
 1,152,863 6.35 6.38 6.18 0 0 0
03/09/2020
6.35
 1,877,480 6.13 6.43 6.15 100 0 0.0
01/09/2020
6.13
 572,944 6.10 6.15 5.21 0 0 0
31/08/2020
6.10
 2,777,800 6.26 6.32 6.04 0 0 0
28/08/2020
6.26
 1,382,505 6.26 6.29 6.21 0 100 -0.0
27/08/2020
6.26
 1,062,067 6.15 7.12 5.29 0 0 0
26/08/2020
6.15
 1,749,787 6.04 6.29 6.04 0 0 0
25/08/2020
6.04
 4,105,763 5.93 6.13 5.96 0 0 0
24/08/2020
5.93
 1,997,809 5.88 5.96 4.99 0 0 0
21/08/2020
5.88
 927,842 5.79 5.90 5.79 0 0 0
20/08/2020
5.79
 1,394,638 5.79 5.90 5.54 0 0 0
19/08/2020
5.79
 930,177 5.79 5.85 4.93 0 0 0
18/08/2020
5.79
 1,520,983 5.71 5.88 5.54 0 0 0
17/08/2020
5.71
 480,014 5.63 5.74 5.60 0 0 0
14/08/2020
5.63
 1,288,597 5.77 5.77 5.63 0 0 0
13/08/2020
5.77
 1,569,494 5.74 5.85 5.71 0 0 0
12/08/2020
5.74
 2,908,268 5.60 6.40 5.60 0 0 0
11/08/2020
5.60
 1,816,914 5.46 6.29 5.46 0 0 0
10/08/2020
5.46
 1,232,135 5.38 5.54 5.38 0 0 0
07/08/2020
5.38
 700,448 5.41 5.54 4.60 40,000 0 0.8
06/08/2020
5.41
 1,657,359 5.29 6.10 4.55 7,000 0 0.1
05/08/2020
5.29
 772,175 5.27 5.35 5.24 0 0 0
04/08/2020
5.27
 1,205,530 5.24 5.38 4.71 0 40,000 -0.8
03/08/2020
5.24
 1,716,060 4.99 5.24 4.44 33,000 40,000 -0.1
31/07/2020
4.99
 955,484 4.91 5.07 4.80 0 0 0
30/07/2020
4.91
 1,069,882 4.85 4.99 4.85 0 0 0
29/07/2020
4.85
 1,347,306 5.16 5.16 4.71 0 0 0
28/07/2020
5.16
 1,486,515 4.91 5.21 4.91 0 0 0
27/07/2020
4.91
 3,379,143 5.35 5.35 4.85 20 0 0.0
24/07/2020
5.35
 3,266,500 5.63 5.63 5.24 400 0 0.0
23/07/2020
5.63
 1,272,000 5.68 5.74 5.54 20 0 0.0
22/07/2020
5.68
 1,765,800 5.60 5.77 5.60 0 0 0
21/07/2020
5.60
 1,561,773 5.49 5.60 5.46 0 400 -0.0
20/07/2020
5.49
 1,786,914 5.43 5.52 4.60 30 40 -0.0
17/07/2020
5.43
 960,045 5.41 6.21 5.35 2,100 0 0.0
16/07/2020
5.41
 1,977,932 5.27 5.46 5.27 0 0 0
15/07/2020
5.27
 2,018,401 5.10 5.32 5.10 0 0 0
14/07/2020
5.10
 365,700 5.10 5.13 5.07 0 0 0
13/07/2020
5.10
 608,700 5.13 5.21 5.07 100 2,000 -0.0
10/07/2020
5.13
 1,130,622 5.21 5.21 5.07 3,000 0 0.1
09/07/2020
5.21
 1,544,200 5.10 5.27 5.10 0 100 -0.0
08/07/2020
5.10
 1,859,618 4.93 5.18 4.91 70 130 -0.0
07/07/2020
4.93
 700,953 4.91 4.96 4.91 0 3,000 -0.1
06/07/2020
4.91
 725,536 4.91 4.93 4.85 90 0 0.0
03/07/2020
4.91
 440,727 4.91 4.93 4.91 200 70 0.0
02/07/2020
4.91
 1,319,895 4.91 4.93 4.85 0 0 0
01/07/2020
4.91
 504,327 4.82 4.91 4.82 10 0 0.0
30/06/2020
4.82
 505,813 4.82 4.91 4.77 4,700 0 0.1
29/06/2020
4.82
 695,034 4.88 4.88 4.77 30 0 0.0
26/06/2020
4.88
 443,600 4.93 4.93 4.85 7,400 0 0.1
25/06/2020
4.93
 795,653 4.88 4.93 4.77 0 5,000 -0.1
24/06/2020
4.88
 613,284 4.85 4.93 4.82 70 0 0.0
23/06/2020
4.85
 497,628 4.85 4.88 4.70 0 0 0
22/06/2020
4.85
 452,918 4.85 4.88 4.82 0 0 0
19/06/2020
4.85
 379,358 4.80 4.88 4.74 2,500 0 0.0
18/06/2020
4.80
 216,642 4.74 4.80 4.71 200 0 0.0
17/06/2020
4.74
 508,649 4.77 4.80 4.71 0 0 0
16/06/2020
4.77
 910,998 4.68 5.41 4.68 20 200 -0.0
15/06/2020
4.68
 894,516 4.80 4.82 4.63 50 10,000 -0.2
12/06/2020
4.80
 1,384,928 4.71 4.85 4.57 30 0 0.0
11/06/2020
4.71
 2,450,732 4.93 4.99 4.66 20 0 0.0
10/06/2020
4.93
 1,027,828 4.99 4.99 4.85 10 0 0.0
09/06/2020
4.99
 1,939,347 4.96 4.99 4.88 963,600 100 17.2
08/06/2020
4.96
 1,170,012 4.88 4.99 4.85 495,500 0 8.8
05/06/2020
4.88
 1,715,045 4.91 4.93 4.82 426,200 0 7.5
04/06/2020
4.91
 1,346,102 4.91 4.99 4.88 380,907 25,000 6.3
03/06/2020
4.91
 2,254,645 4.71 4.91 4.71 532,200 56,900 8.3
02/06/2020
4.71
 992,502 4.68 4.77 4.63 8,000 46,000 -0.7
01/06/2020
4.68
 2,092,300 4.52 4.74 4.52 200 250,000 -4.2
29/05/2020
4.52
 654,976 4.49 4.55 4.46 2,500 50,000 -0.8
28/05/2020
4.49
 912,036 4.49 4.52 4.44 2,200 0 0.0
27/05/2020
4.49
 2,058,493 4.55 4.60 4.46 8,000 0 0.1
26/05/2020
4.55
 949,626 4.44 5.05 3.99 0 100,000 -1.6
25/05/2020
4.44
 1,546,574 4.32 4.49 3.69 0 183,000 -2.9
22/05/2020
4.32
 1,648,500 4.27 4.44 4.24 100 100,000 -1.5
21/05/2020
4.27
 887,025 4.19 4.80 3.60 0 50,000 -0.8
20/05/2020
4.19
 783,043 4.24 4.24 4.19 10,000 37,300 -0.4
19/05/2020
4.24
 1,086,727 4.19 4.30 4.21 900 65,000 -1.0
18/05/2020
4.19
 501,442 4.16 4.80 3.58 0 50,000 -0.8
15/05/2020
4.16
 572,365 4.21 4.24 4.13 0 67,100 -1.0
14/05/2020
4.21
 822,910 4.24 4.24 4.19 32,900 40,000 -0.1
13/05/2020
4.24
 619,390 4.27 4.30 3.63 457 0 0.0
12/05/2020
4.27
 979,600 4.24 4.27 4.16 8,500 50,000 -0.6
11/05/2020
4.24
 1,286,600 4.10 4.24 4.07 10,000 150,000 -2.1
08/05/2020
4.10
 1,165,000 4.02 4.19 4.02 10,000 100,000 -1.3
07/05/2020
4.02
 339,828 3.99 4.05 3.96 210 128,700 -1.9
06/05/2020
3.99
 527,200 3.96 4.05 3.96 0 133,500 -1.9
05/05/2020
3.96
 207,333 3.96 3.99 3.94 0 50,500 -0.7
04/05/2020
3.96
 350,874 4.02 4.02 3.96 0 4,800 -0.1
29/04/2020
4.02
 418,833 4.02 4.05 3.99 0 50,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |