Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.90
0.30
(2.21%)
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
(2026-09-04) 		-0.39 -2.87% 92,017,300 4,557,301 0
13.15
13.90
13.90
2 tháng
(2026-08-05) 		-0.17 -1.23% 184,874,300 4,557,301 0
13.06
13.90
13.90
3 tháng
(2026-07-06) 		-1.35 -9.20% 348,389,300 4,557,301 0
12.92
14.84
13.90
6 tháng
(2026-04-07) 		-1.11 -7.68% 824,547,900 4,557,301 0
12.92
15.37
13.90
12 tháng
(2025-10-09) 		-4.31 -24.42% 1,603,017,400 4,557,301 0
12.92
17.66
13.90
24 tháng
(2024-10-14) 		-0.57 -4.08% 4,225,321,900 4,557,301 0
11.47
20.43
13.90
36 tháng
(2023-10-20) 		2.53 23.43% 5,510,541,600 4,557,301 0
10.23
20.43
13.90
60 tháng
(2021-11-01) 		0.90 7.21% 7,171,765,800 4,557,301 0
7.81
20.43
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
11.99
 633,800 12.08 12.13 11.87 0 0 0
02/06/2022
12.08
 752,700 12.17 12.29 11.96 0 0 0
01/06/2022
12.17
 514,600 12.29 12.45 12.13 0 0 0
31/05/2022
12.31
 467,200 12.52 12.52 12.22 0 0 0
30/05/2022
12.49
 999,300 12.36 12.54 12.31 0 0 0
27/05/2022
12.33
 2,060,600 12.06 12.36 11.96 0 0 0
26/05/2022
12.03
 798,500 12.17 12.17 11.96 0 0 0
25/05/2022
12.10
 1,084,900 11.71 12.10 11.71 0 0 0
24/05/2022
11.71
 1,034,000 11.23 11.71 11.09 0 0 0
23/05/2022
11.39
 877,500 11.94 11.94 11.39 0 0 0
20/05/2022
11.87
 967,000 11.85 11.99 11.71 0 0 0
19/05/2022
11.85
 1,359,600 11.57 12.08 11.57 0 0 0
18/05/2022
12.22
 1,185,100 12.40 12.42 11.94 0 0 0
17/05/2022
12.22
 1,725,900 11.71 12.29 11.21 0 0 0
16/05/2022
11.74
 3,900,600 11.53 12.40 10.82 0 0 0
13/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
13/05/2022
11.62
 1,756,000 12.40 12.81 11.62 0 0 0
12/05/2022
12.49
 1,511,900 13.27 13.37 12.49 0 0 0
11/05/2022
13.42
 668,700 13.30 13.42 13.03 0 0 0
10/05/2022
13.06
 1,148,900 12.42 13.17 12.42 0 0 0
09/05/2022
13.27
 1,298,700 13.61 13.81 12.86 0 0 0
06/05/2022
13.81
 616,900 13.95 14.19 13.78 0 0 0
05/05/2022
14.22
 702,200 14.12 14.29 13.81 0 0 0
04/05/2022
13.74
 621,500 14.80 14.80 13.74 0 0 0
29/04/2022
14.63
 1,467,600 14.12 14.71 14.03 0 0 0
28/04/2022
14.09
 494,800 14.00 14.31 13.98 0 0 0
27/04/2022
14.22
 676,300 13.95 14.22 13.61 0 0 0
26/04/2022
13.98
 1,082,600 13.44 13.98 12.67 0 0 0
25/04/2022
13.59
 1,173,700 14.46 14.46 13.46 0 0 0
22/04/2022
14.46
 1,051,800 14.29 14.68 13.61 0 0 0
21/04/2022
14.29
 1,573,400 14.12 14.29 13.13 0 0 0
20/04/2022
14.07
 659,100 14.46 14.58 14.07 0 0 0
19/04/2022
14.46
 947,100 14.70 14.80 14.26 0 0 0
18/04/2022
14.70
 1,632,900 14.80 14.88 14.36 0 0 0
15/04/2022
14.90
 1,150,900 15.14 15.22 14.88 0 0 0
14/04/2022
15.22
 551,500 15.31 15.41 15.19 0 0 0
13/04/2022
15.31
 885,500 15.07 15.39 14.77 0 0 0
12/04/2022
15.04
 991,400 15.48 15.51 15.04 0 0 0
08/04/2022
15.31
 1,430,500 15.99 15.99 15.31 0 0 0
07/04/2022
15.89
 1,509,900 16.16 16.40 15.89 0 0 0
06/04/2022
16.13
 1,998,700 15.92 16.47 15.79 0 0 0
05/04/2022
15.94
 1,416,000 16.21 16.26 15.94 0 0 0
04/04/2022
16.26
 1,724,400 16.60 16.60 16.19 0 0 0
01/04/2022
16.30
 2,657,300 15.99 16.48 15.91 0 0 0
31/03/2022
16.01
 1,278,200 15.92 16.02 15.82 0 0 0
30/03/2022
15.99
 3,653,000 15.24 15.99 15.24 0 0 0
29/03/2022
15.28
 1,060,000 14.95 15.36 14.95 0 0 0
28/03/2022
14.95
 906,700 15.07 15.14 14.82 0 0 0
25/03/2022
15.14
 761,900 15.21 15.26 15.14 0 0 0
24/03/2022
15.21
 1,065,800 15.31 15.31 15.11 0 0 0
23/03/2022
15.31
 666,500 15.38 15.55 15.24 0 0 0
22/03/2022
15.34
 859,100 15.33 15.48 15.28 0 0 0
21/03/2022
15.24
 1,304,200 15.17 15.24 15.11 0 0 0
18/03/2022
15.07
 621,300 15.05 15.11 14.97 0 0 0
17/03/2022
15.04
 560,400 15.17 15.28 15.04 0 0 0
16/03/2022
14.99
 1,020,100 15.02 15.14 14.90 0 0 0
15/03/2022
14.71
 1,056,100 14.70 14.90 14.58 0 0 0
14/03/2022
14.63
 1,675,300 14.80 14.83 14.63 0 0 0
11/03/2022
14.87
 1,353,800 14.80 15.14 14.80 0 0 0
10/03/2022
15.11
 900,700 15.41 15.41 15.11 0 0 0
09/03/2022
15.14
 2,100,000 15.14 15.24 14.60 0 0 0
08/03/2022
15.17
 2,093,200 15.24 15.45 15.09 0 0 0
07/03/2022
15.28
 1,310,200 15.48 15.48 15.28 0 0 0
04/03/2022
15.58
 963,100 15.62 15.75 15.45 0 0 0
03/03/2022
15.65
 2,259,100 15.46 15.65 15.11 0 0 0
02/03/2022
15.58
 4,369,400 15.85 15.85 15.00 0 0 0
01/03/2022
15.99
 1,554,800 15.92 15.99 15.72 0 0 0
28/02/2022
15.96
 1,375,700 16.16 16.19 15.96 0 0 0
25/02/2022
16.13
 2,371,600 16.02 16.21 15.99 0 0 0
24/02/2022
15.94
 3,087,200 15.87 16.06 15.31 0 0 0
23/02/2022
15.96
 1,991,300 15.99 16.28 15.89 0 0 0
22/02/2022
15.82
 1,809,200 15.65 15.92 15.55 0 0 0
21/02/2022
15.85
 1,898,300 15.72 15.94 15.70 0 0 0
18/02/2022
15.94
 1,499,000 15.85 16.13 15.79 0 0 0
17/02/2022
15.92
 1,576,800 15.65 15.92 15.51 0 0 0
16/02/2022
15.51
 2,393,300 15.72 15.72 15.45 0 0 0
15/02/2022
15.72
 2,588,200 15.65 15.89 15.31 0 0 0
14/02/2022
15.62
 3,436,300 15.92 16.14 15.62 0 0 0
11/02/2022
16.23
 1,582,500 16.09 16.43 16.08 0 0 0
10/02/2022
16.19
 1,854,100 16.19 16.36 16.06 0 0 0
09/02/2022
16.30
 2,899,700 16.48 16.67 16.23 0 0 0
08/02/2022
16.33
 2,461,300 15.85 16.33 15.85 0 0 0
07/02/2022
16.11
 1,529,200 16.30 16.50 16.11 0 0 0
28/01/2022
16.18
 3,606,500 16.09 16.64 15.89 0 0 0
27/01/2022
15.92
 1,798,500 16.04 16.33 15.75 0 0 0
26/01/2022
16.02
 4,286,000 15.65 16.33 15.58 0 0 0
25/01/2022
15.58
 1,454,600 15.00 15.58 14.97 0 0 0
24/01/2022
15.00
 1,532,600 15.28 15.63 14.97 0 0 0
21/01/2022
15.34
 2,323,300 14.80 15.65 14.78 0 0 0
20/01/2022
14.63
 2,162,400 14.83 14.85 14.32 0 0 0
19/01/2022
14.77
 1,046,900 14.70 15.17 14.70 0 0 0
18/01/2022
14.77
 3,248,400 14.80 15.28 14.32 0 0 0
17/01/2022
14.97
 3,082,400 15.62 15.89 14.80 0 0 0
14/01/2022
15.62
 1,318,700 15.55 15.82 15.31 0 0 0
13/01/2022
15.85
 4,106,800 16.13 16.50 15.82 0 0 0
12/01/2022
15.97
 2,888,100 15.21 16.09 14.53 0 0 0
11/01/2022
15.21
 1,697,800 15.48 15.65 15.07 0 0 0
10/01/2022
15.48
 3,785,400 15.62 15.75 15.14 0 0 0
07/01/2022
15.72
 2,216,300 15.80 15.99 15.70 0 0 0
06/01/2022
15.89
 4,190,200 15.92 16.47 15.75 0 0 0
05/01/2022
16.14
 1,966,300 16.21 16.62 15.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc