Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.60
0
(0%)
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
(2026-08-19) 		0.49 3.78% 111,966,700 782,622 0
12.10
16.39
13.60
2 tháng
(2026-07-20) 		-0.05 -0.39% 248,049,600 782,622 0
12.10
16.39
13.60
3 tháng
(2026-06-22) 		-1.06 -7.21% 421,809,300 782,622 0
12.10
16.39
13.60
6 tháng
(2026-03-23) 		-0.51 -3.64% 866,361,600 782,622 0
11.47
16.39
13.60
12 tháng
(2025-09-23) 		-3.59 -20.87% 1,724,645,900 782,622 0
11.47
17.79
13.60
24 tháng
(2024-09-30) 		-0.50 -3.54% 4,447,199,600 782,622 0
9.68
20.43
13.60
36 tháng
(2023-10-04) 		2.46 22.08% 5,699,420,000 782,622 0
8.03
20.43
13.60
60 tháng
(2021-10-14) 		1.22 9.82% 7,375,362,100 2,317,757 60.9
6.09
20.43
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
10.15
 1,753,800 9.51 10.15 9.51 0 0 -0.2
27/06/2022
9.51
 1,535,900 9.46 9.53 9.28 0 8,400 -0.2
24/06/2022
9.46
 1,390,100 9.35 9.53 9.30 0 0 0.0
23/06/2022
9.35
 1,731,700 8.84 9.35 8.96 0 0 0.0
22/06/2022
8.84
 4,284,800 8.27 8.84 8.36 0 0 0.0
21/06/2022
8.27
 3,064,200 8.86 8.91 8.27 0 0 0.0
20/06/2022
8.86
 3,203,200 9.48 9.92 8.84 0 0 0
17/06/2022
9.48
 4,375,100 10.20 10.20 9.48 0 0 0.0
16/06/2022
10.20
 797,900 10.10 10.56 10.15 1,000 0 0.0
15/06/2022
10.10
 3,654,500 10.38 10.38 9.69 0 0 -0.0
14/06/2022
10.38
 2,198,900 11.14 11.14 10.38 0 0 -0.0
13/06/2022
11.14
 1,897,500 11.96 11.96 11.14 0 1,000 -0.0
10/06/2022
11.96
 607,900 12.17 12.24 11.96 0 0 0.0
09/06/2022
12.17
 380,900 12.24 12.31 12.08 0 0 0.0
08/06/2022
12.24
 968,300 11.94 12.40 11.94 0 0 0.0
07/06/2022
11.94
 755,400 12.01 12.03 11.67 0 0 0.0
06/06/2022
12.01
 1,099,500 11.99 12.01 11.85 0 0 0
03/06/2022
11.99
 633,800 12.08 12.13 11.87 0 0 0.0
02/06/2022
12.08
 752,700 12.17 12.29 11.96 0 0 0.0
01/06/2022
12.17
 514,600 12.31 12.45 12.13 0 0 0.0
31/05/2022
12.31
 467,200 12.49 12.52 12.22 0 0 0.0
30/05/2022
12.49
 999,300 12.33 12.54 12.31 1,000 0 0.0
27/05/2022
12.33
 2,060,600 12.03 12.36 11.96 0 0 0.3
26/05/2022
12.03
 798,500 12.10 12.17 11.96 12,200 0 0.3
25/05/2022
12.10
 1,084,900 11.71 12.10 11.71 0 1,000 -0.0
24/05/2022
11.71
 1,034,000 11.39 11.71 11.09 0 0 -0.3
23/05/2022
11.39
 877,500 11.87 11.94 11.39 0 12,200 -0.3
20/05/2022
11.87
 967,000 11.85 11.99 11.71 0 0 0.0
19/05/2022
11.85
 1,359,600 12.22 12.22 11.57 0 0 0.0
18/05/2022
12.22
 1,185,100 12.22 12.42 11.94 0 0 0.0
17/05/2022
12.22
 1,725,900 11.74 12.29 11.21 0 0 0.0
16/05/2022
11.74
 3,900,600 11.62 12.40 10.82 200 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 12.49 12.81 11.62 0 0 0
12/05/2022
12.49
 1,511,900 13.42 13.42 12.49 2,700 0 0.1
11/05/2022
13.42
 668,700 13.06 13.42 13.03 0 200 -0.0
10/05/2022
13.06
 1,148,900 13.27 13.27 12.42 0 0 0
09/05/2022
13.27
 1,298,700 13.81 13.81 12.86 200 2,700 -0.1
06/05/2022
13.81
 616,900 14.22 14.22 13.78 0 0 0
05/05/2022
14.22
 702,200 13.74 14.29 13.81 0 0 0
04/05/2022
13.74
 621,500 14.63 14.80 13.74 37,000 200 1.6
29/04/2022
14.63
 1,467,600 14.09 14.71 14.03 0 0 0
28/04/2022
14.09
 494,800 14.22 14.31 13.98 900 0 0.0
27/04/2022
14.22
 676,300 13.98 14.22 13.61 800 37,000 -1.5
26/04/2022
13.98
 1,082,600 13.59 13.98 12.67 2,700 0 0.1
25/04/2022
13.59
 1,173,700 14.46 14.46 13.46 17,000 900 0.7
22/04/2022
14.46
 1,051,800 14.29 14.68 13.61 1,900 800 0.0
21/04/2022
14.29
 1,573,400 14.07 14.29 13.13 3,000 2,700 0.0
20/04/2022
14.07
 659,100 14.46 14.58 14.07 100 17,000 -0.7
19/04/2022
14.46
 947,100 14.70 14.80 14.26 0 3,900 -0.2
18/04/2022
14.70
 1,632,900 14.90 14.90 14.36 1,800 5,000 -0.1
15/04/2022
14.90
 1,150,900 15.22 15.22 14.88 4,000 100 0
14/04/2022
15.22
 551,500 15.31 15.41 15.19 0 0 0
13/04/2022
15.31
 885,500 15.04 15.39 14.77 2,500 1,800 0.0
12/04/2022
15.04
 991,400 15.31 15.51 15.04 1,900 4,000 -0.1
08/04/2022
15.31
 1,430,500 15.89 15.99 15.31 100 0 0.0
07/04/2022
15.89
 1,509,900 16.13 16.40 15.89 100 2,500 -0.1
06/04/2022
16.13
 1,998,700 15.94 16.47 15.79 13,200 1,900 0.5
05/04/2022
15.94
 1,416,000 16.26 16.26 15.94 2,000 100 0.1
04/04/2022
16.26
 1,724,400 16.30 16.60 16.19 5,100 100 0.2
01/04/2022
16.30
 2,657,300 16.01 16.48 15.91 11,100 13,200 -0.1
31/03/2022
16.01
 1,278,200 15.99 16.02 15.82 0 2,000 -0.1
30/03/2022
15.99
 3,653,000 15.28 15.99 15.24 12,400 5,100 0.3
29/03/2022
15.28
 1,060,000 14.95 15.36 14.95 0 11,100 -0.5
28/03/2022
14.95
 906,700 15.14 15.14 14.82 600 0 0.0
25/03/2022
15.14
 761,900 15.21 15.26 15.14 400 12,400 -0.5
24/03/2022
15.21
 1,065,800 15.31 15.31 15.11 1,200 0 0.1
23/03/2022
15.31
 666,500 15.34 15.55 15.24 9,800 600 0.4
22/03/2022
15.34
 859,100 15.24 15.48 15.28 35,700 400 1.6
21/03/2022
15.24
 1,304,200 15.07 15.24 15.11 200 1,200 -0.0
18/03/2022
15.07
 621,300 15.04 15.11 14.97 7,600 9,800 -0.1
17/03/2022
15.04
 560,400 14.99 15.28 15.04 1,100 700 0.0
16/03/2022
14.99
 1,020,100 14.71 15.14 14.90 0 200 -0.0
15/03/2022
14.71
 1,056,100 14.63 14.90 14.58 0 7,600 -0.3
14/03/2022
14.63
 1,675,300 14.87 14.87 14.63 500 1,100 -0.0
11/03/2022
14.87
 1,353,800 15.11 15.14 14.80 200 0 0.0
10/03/2022
15.11
 900,700 15.14 15.41 15.11 300 0 0.0
09/03/2022
15.14
 2,100,000 15.17 15.24 14.60 2,200 500 0.1
08/03/2022
15.17
 2,093,200 15.28 15.45 15.09 0 200 -0.0
07/03/2022
15.28
 1,310,200 15.58 15.58 15.28 121,100 300 5.5
04/03/2022
15.58
 963,100 15.65 15.75 15.45 2,800 2,200 0.0
03/03/2022
15.65
 2,259,100 15.58 15.65 15.11 16,100 0 0.7
02/03/2022
15.58
 4,369,400 15.99 15.99 15.00 12,600 4,700 0.4
01/03/2022
15.99
 1,554,800 15.96 15.99 15.72 3,900 14,200 -0.5
28/02/2022
15.96
 1,375,700 16.13 16.19 15.96 17,100 17,100 0.0
25/02/2022
16.13
 2,371,600 15.94 16.21 15.99 24,100 4,300 0.9
24/02/2022
15.94
 3,087,200 15.96 16.06 15.31 160,100 4,600 7.3
23/02/2022
15.96
 1,991,300 15.82 16.28 15.89 35,100 2,400 1.5
22/02/2022
15.82
 1,809,200 15.85 15.92 15.55 17,800 15,100 0.1
21/02/2022
15.85
 1,898,300 15.94 15.94 15.70 2,300 9,100 -0.3
18/02/2022
15.94
 1,499,000 15.92 16.13 15.79 6,900 10,500 -0.2
17/02/2022
15.92
 1,576,800 15.51 15.92 15.51 2,200 23,400 -1.0
16/02/2022
15.51
 2,393,300 15.72 15.72 15.45 9,100 22,100 -0.6
15/02/2022
15.72
 2,588,200 15.62 15.89 15.31 27,200 2,000 1.1
14/02/2022
15.62
 3,436,300 16.23 16.23 15.62 16,400 40,000 -1.1
11/02/2022
16.23
 1,582,500 16.19 16.43 16.08 200 0 0.0
10/02/2022
16.19
 1,854,100 16.30 16.36 16.06 174,200 19,900 7.3
09/02/2022
16.30
 2,899,700 16.33 16.67 16.23 4,300 2,500 0.1
08/02/2022
16.33
 2,461,300 16.11 16.33 15.85 3,700 5,000 -0.1
07/02/2022
16.11
 1,529,200 16.18 16.50 16.11 208,200 6,500 9.7
28/01/2022
16.18
 3,606,500 15.92 16.64 15.89 8,800 175,000 -8.0

Chính sách bảo mật | Điều khoản sử dụng |