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)
28/04/2020
4.02
 385,960 3.99 4.02 3.94 200 400 -0.0
27/04/2020
3.99
 466,516 3.99 4.05 3.94 0 90,000 -1.3
24/04/2020
3.99
 363,171 4.02 4.05 3.99 200 50,000 -0.7
23/04/2020
4.02
 353,550 4.02 4.13 4.02 0 4,000 -0.1
22/04/2020
4.02
 928,810 3.99 4.07 3.85 0 148,000 -2.1
21/04/2020
3.99
 1,196,775 4.10 4.21 3.94 600 0 0.0
20/04/2020
4.10
 1,312,060 4.07 4.24 4.07 0 0 0
17/04/2020
4.07
 1,244,355 4.07 4.49 4.07 0 50,000 -0.8
16/04/2020
4.07
 488,261 4.05 4.10 3.99 200 50,000 -0.7
15/04/2020
4.05
 2,079,000 3.94 4.16 3.96 3,000 150,000 -2.1
14/04/2020
3.94
 576,043 3.94 4.02 3.91 0 84,200 -1.2
13/04/2020
3.94
 550,800 3.94 4.02 3.88 25,000 100,000 -1.1
10/04/2020
3.94
 612,012 3.99 3.99 3.91 19,100 11,800 0.1
09/04/2020
3.99
 1,074,312 3.91 3.99 3.91 0 293,300 -4.2
08/04/2020
3.91
 592,808 3.96 3.96 3.85 180,000 102,100 1.1
07/04/2020
3.96
 650,240 3.96 4.07 3.88 150,810 0 2.2
06/04/2020
3.96
 1,020,978 3.74 3.99 3.74 6,500 0 0.1
03/04/2020
3.74
 795,050 3.66 3.77 3.63 100 185,700 -2.5
01/04/2020
3.66
 294,770 3.55 3.69 3.55 700 0 0.0
31/03/2020
3.55
 925,612 3.52 3.69 3.47 0 97,800 -1.3
30/03/2020
3.52
 900,039 3.80 3.80 3.44 0 62,500 -0.8
27/03/2020
3.80
 310,649 3.83 3.91 3.77 0 44,500 -0.6
26/03/2020
3.83
 648,007 4.02 4.05 3.80 0 0 0
25/03/2020
4.02
 1,192,400 3.77 4.05 3.80 0 0 0
24/03/2020
3.77
 807,017 3.63 3.77 3.63 0 100,000 -1.4
23/03/2020
3.63
 1,989,844 4.07 4.07 3.58 0 52,088 -0.7
20/03/2020
4.07
 324,349 4.07 4.13 4.05 0 0 0
19/03/2020
4.07
 764,288 4.16 4.19 4.02 0 0 0
18/03/2020
4.16
 609,580 4.16 4.24 4.13 0 0 0
17/03/2020
4.16
 1,369,993 4.19 4.21 3.99 0 0 0
16/03/2020
4.19
 1,053,796 4.27 4.32 4.13 0 2,000 -0.0
13/03/2020
4.27
 2,739,933 4.35 4.41 3.99 0 0 0
12/03/2020
4.35
 2,366,087 4.60 4.60 4.21 0 0 0
11/03/2020
4.60
 2,299,550 4.74 4.77 4.41 0 0 0
10/03/2020
4.74
 2,161,508 4.46 4.77 4.41 0 1,000 -0.0
09/03/2020
4.46
 5,896,152 5.05 5.05 4.24 0 0 0
06/03/2020
5.05
 878,862 5.05 5.10 4.96 0 0 0
05/03/2020
5.05
 1,430,847 5.10 5.18 5.02 0 0 0
04/03/2020
5.10
 717,445 5.07 5.10 5.05 0 0 0
03/03/2020
5.07
 1,753,520 5.07 5.18 5.07 0 0 0
02/03/2020
5.07
 1,282,104 5.02 5.10 4.93 0 100 -0.0
28/02/2020
5.02
 1,909,126 5.10 5.10 4.96 0 0 0
27/02/2020
5.10
 1,355,949 4.93 5.13 4.91 0 0 0
26/02/2020
4.93
 1,730,855 4.99 4.99 4.80 0 0 0
25/02/2020
4.99
 1,761,731 4.96 5.05 4.82 0 0 0
24/02/2020
4.96
 2,291,673 5.21 5.21 4.91 0 0 0
21/02/2020
5.21
 4,777,915 5.07 5.32 5.05 0 0 0
20/02/2020
5.07
 597,245 5.02 5.10 4.99 0 0 0
19/02/2020
5.02
 992,359 4.96 5.02 4.96 0 0 0
18/02/2020
4.96
 1,518,563 5.07 5.10 4.96 0 0 0
17/02/2020
5.07
 973,460 5.10 5.16 5.05 0 0 0
14/02/2020
5.10
 1,963,866 5.05 5.18 4.99 0 0 0
13/02/2020
5.05
 3,715,862 4.85 5.13 4.82 0 0 0
12/02/2020
4.85
 653,767 4.80 4.91 4.77 0 0 0
11/02/2020
4.80
 491,576 4.71 4.80 4.74 0 0 0
10/02/2020
4.71
 743,200 4.85 4.85 4.71 0 0 0
07/02/2020
4.85
 360,258 4.91 4.91 4.82 0 0 0
06/02/2020
4.91
 760,378 4.80 4.91 4.77 0 0 0
05/02/2020
4.80
 742,628 4.77 4.85 4.77 0 0 0
04/02/2020
4.77
 712,734 4.74 4.77 4.66 0 0 0
03/02/2020
4.74
 1,299,169 4.74 4.74 4.57 0 0 0
31/01/2020
4.74
 988,717 4.80 4.80 4.71 0 0 0
30/01/2020
4.80
 848,096 4.93 4.93 4.77 0 0 0
22/01/2020
4.93
 584,350 4.93 4.96 4.88 0 0 0
21/01/2020
4.93
 1,105,415 4.85 4.96 4.88 0 0 0
20/01/2020
4.85
 1,253,362 4.82 4.93 4.80 100,000 100,000 0
17/01/2020
4.82
 805,973 4.85 4.93 4.80 0 0 0
16/01/2020
4.85
 690,910 4.80 4.91 4.80 0 0 0
15/01/2020
4.80
 379,187 4.85 4.85 4.80 0 0 0
14/01/2020
4.85
 359,137 4.80 4.85 4.77 0 0 0
13/01/2020
4.80
 527,921 4.71 4.82 4.71 0 100 -0.0
10/01/2020
4.71
 720,409 4.71 4.77 4.68 0 0 0
09/01/2020
4.71
 559,354 4.68 4.80 4.68 0 0 0
08/01/2020
4.68
 516,075 4.77 4.77 4.68 0 0 0
07/01/2020
4.77
 114,862 4.77 4.82 4.77 0 0 0
06/01/2020
4.77
 359,794 4.85 4.85 4.77 0 0 0
03/01/2020
4.85
 391,030 4.88 4.91 4.82 0 0 0
02/01/2020
4.88
 371,400 4.80 4.91 4.82 0 0 0
31/12/2019
4.80
 198,094 4.85 4.88 4.80 0 0 0
30/12/2019
4.85
 322,292 4.88 4.91 4.85 0 0 0
27/12/2019
4.88
 348,037 4.91 4.93 4.85 0 0 0
26/12/2019
4.91
 361,637 4.93 4.93 4.88 0 0 0
25/12/2019
4.93
 702,476 4.82 4.96 4.82 0 0 0
24/12/2019
4.82
 214,149 4.82 4.85 4.77 0 0 0
23/12/2019
4.82
 254,348 4.77 4.82 4.74 201,854 201,854 0
20/12/2019
4.77
 157,979 4.74 4.77 4.74 0 0 0
19/12/2019
4.74
 362,244 4.71 4.80 4.68 0 0 0
18/12/2019
4.71
 169,758 4.68 4.74 4.68 201,854 201,854 0
17/12/2019
4.68
 214,378 4.68 4.68 4.66 0 0 0
16/12/2019
4.68
 141,372 4.68 4.71 4.66 0 0 0
13/12/2019
4.68
 247,838 4.66 4.74 4.68 0 0 0
12/12/2019
4.66
 332,143 4.66 4.68 4.63 0 0 0
11/12/2019
4.66
 281,730 4.63 4.66 4.63 0 0 0
10/12/2019
4.63
 520,567 4.66 4.66 4.60 0 0 0
09/12/2019
4.66
 223,690 4.66 4.68 4.63 0 0 0
06/12/2019
4.66
 189,416 4.68 4.68 4.63 0 0 0
05/12/2019
4.68
 524,418 4.71 4.71 4.63 0 0 0
04/12/2019
4.71
 366,628 4.60 4.71 4.66 0 0 0
03/12/2019
4.60
 748,918 4.71 4.88 4.57 0 0 0
02/12/2019
4.71
 390,586 4.74 4.80 4.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |