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)
28/11/2019
4.77
 739,542 4.82 4.82 4.71 0 0 0
27/11/2019
4.82
 245,446 4.80 4.85 4.80 0 0 0
26/11/2019
4.80
 326,783 4.80 4.85 4.80 0 0 0
25/11/2019
4.80
 246,096 4.85 4.85 4.74 0 0 0
22/11/2019
4.85
 703,837 4.85 4.88 4.77 0 0 0
21/11/2019
4.85
 423,042 4.88 4.88 4.82 0 0 0
20/11/2019
4.88
 741,386 4.88 4.93 4.85 0 0 0
19/11/2019
4.88
 359,596 4.85 4.91 4.85 0 0 0
18/11/2019
4.85
 1,209,035 4.91 4.93 4.85 0 0 0
15/11/2019
4.91
 421,823 4.88 4.93 4.88 0 0 0
14/11/2019
4.88
 440,565 4.93 4.93 4.88 0 0 0
13/11/2019
4.93
 325,803 4.96 4.96 4.91 0 0 0
12/11/2019
4.96
 513,589 4.93 4.96 4.93 0 0 0
11/11/2019
4.93
 396,485 4.99 5.02 4.93 0 0 0
08/11/2019
4.99
 644,993 5.02 5.07 4.96 0 0 0
07/11/2019
5.02
 1,561,682 4.93 5.05 4.96 0 0 0
06/11/2019
4.93
 835,981 4.93 5.02 4.93 0 0 0
05/11/2019
4.93
 397,715 4.96 4.96 4.91 0 0 0
04/11/2019
4.96
 511,260 4.93 4.99 4.88 0 0 0
01/11/2019
4.93
 429,666 4.85 4.93 4.85 0 0 0
31/10/2019
4.85
 1,057,203 4.93 4.93 4.85 0 0 0
30/10/2019
4.93
 795,806 4.93 4.93 4.91 0 0 0
29/10/2019
4.93
 568,237 4.96 4.96 4.88 0 0 0
28/10/2019
4.96
 793,094 4.96 5.05 4.93 0 0 0
25/10/2019
4.96
 501,944 4.99 5.02 4.93 0 0 0
24/10/2019
4.99
 418,143 4.96 4.99 4.91 0 0 0
23/10/2019
4.96
 496,720 4.91 4.96 4.91 0 0 0
22/10/2019
4.91
 572,700 4.88 4.91 4.85 0 0 0
21/10/2019
4.88
 1,884,269 4.96 4.99 4.85 0 0 0
18/10/2019
4.96
 945,734 5.05 5.05 4.96 0 0 0
17/10/2019
5.05
 1,005,710 5.10 5.10 4.99 0 0 0
16/10/2019
5.10
 1,899,559 5.21 5.27 5.07 0 0 0
15/10/2019
5.21
 1,318,065 5.16 5.21 5.13 0 0 0
14/10/2019
5.16
 2,301,568 5.05 5.21 5.05 0 0 0
11/10/2019
5.05
 203,731 5.02 5.07 4.99 0 0 0
10/10/2019
5.02
 378,955 5.02 5.07 4.99 1,121,414 1,121,414 0
09/10/2019
5.02
 436,738 4.99 5.07 4.99 0 0 0
08/10/2019
4.99
 828,694 4.96 5.07 4.93 0 0 0
07/10/2019
4.96
 1,518,344 5.10 5.16 4.91 0 0 0
04/10/2019
5.10
 981,389 5.16 5.18 5.10 1,121,414 1,121,414 0
03/10/2019
5.16
 1,141,200 5.13 5.18 5.05 0 0 0
02/10/2019
5.13
 4,070,128 5.02 5.18 4.96 0 0 0
01/10/2019
5.02
 953,689 4.99 5.05 4.93 0 0 0
30/09/2019
4.99
 905,936 4.96 5.05 4.96 0 0 0
27/09/2019
4.96
 1,505,276 5.05 5.07 4.96 0 2,200 -0.0
26/09/2019
5.05
 3,517,190 4.80 5.07 4.80 0 0 0
25/09/2019
4.80
 545,662 4.82 4.82 4.77 0 0 0
24/09/2019
4.82
 259,714 4.77 4.82 4.77 0 0 0
23/09/2019
4.77
 423,166 4.80 4.82 4.77 0 0 0
20/09/2019
4.80
 339,186 4.80 4.85 4.77 0 0 0
19/09/2019
4.80
 284,498 4.74 4.82 4.74 0 0 0
18/09/2019
4.74
 523,204 4.80 4.85 4.74 0 0 0
17/09/2019
4.80
 420,516 4.85 4.85 4.80 0 0 0
16/09/2019
4.85
 634,311 4.88 4.93 4.82 0 0 0
13/09/2019
4.88
 423,373 4.80 4.93 4.71 0 0 0
12/09/2019
4.80
 275,870 4.68 4.82 4.71 0 0 0
11/09/2019
4.68
 323,566 4.66 4.74 4.66 0 0 0
10/09/2019
4.66
 1,130,010 4.80 4.85 4.63 0 0 0
09/09/2019
4.80
 358,373 4.91 4.91 4.80 0 0 0
06/09/2019
4.91
 393,864 4.91 4.93 4.85 0 0 0
05/09/2019
4.91
 200,639 4.88 4.93 4.88 0 0 0
04/09/2019
4.88
 470,773 4.91 4.93 4.88 0 0 0
03/09/2019
4.91
 1,892,779 4.85 5.02 4.82 0 0 0
30/08/2019
4.85
 283,709 4.85 4.96 4.82 0 0 0
29/08/2019
4.85
 299,058 4.88 4.91 4.82 0 0 0
28/08/2019
4.88
 589,189 4.96 4.99 4.82 0 0 0
27/08/2019
4.96
 696,571 4.88 5.07 4.88 0 0 0
26/08/2019
4.88
 581,693 4.96 4.96 4.88 0 600 -0.0
23/08/2019
4.96
 674,649 4.96 4.99 4.93 0 0 0
22/08/2019
4.96
 1,212,959 5.05 5.10 4.96 0 0 0
21/08/2019
5.05
 849,199 5.05 5.13 4.99 0 0 0
20/08/2019
5.05
 808,641 5.05 5.10 5.02 0 0 0
19/08/2019
5.05
 999,354 5.10 5.21 5.02 0 0 0
16/08/2019
5.10
 2,004,650 4.93 5.16 4.91 0 0 0
15/08/2019
4.93
 1,110,270 4.68 4.96 4.63 0 0 0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
14/08/2019
4.68
 613,823 4.60 4.91 4.66 0 11,100 -0.2
13/08/2019
4.60
 816,814 4.67 4.70 4.58 0 0 0
12/08/2019
4.67
 1,009,659 4.70 4.70 4.63 0 0 0
09/08/2019
4.70
 1,072,208 4.70 4.75 4.67 0 0 0
08/08/2019
4.70
 850,810 4.65 4.72 4.63 0 100 -0.0
07/08/2019
4.65
 2,129,709 4.49 4.77 4.46 0 0 0
06/08/2019
4.49
 464,308 4.51 4.51 4.39 0 0 0
05/08/2019
4.51
 961,081 4.42 4.53 4.42 0 0 0
02/08/2019
4.42
 616,708 4.46 4.46 4.39 0 0 0
01/08/2019
4.46
 504,959 4.39 4.49 4.37 0 0 0
31/07/2019
4.39
 284,724 4.37 4.39 4.35 0 0 0
30/07/2019
4.37
 720,903 4.46 4.46 4.37 0 0 0
29/07/2019
4.46
 605,087 4.49 4.53 4.39 0 0 0
26/07/2019
4.49
 247,162 4.49 4.51 4.46 0 0 0
25/07/2019
4.49
 808,122 4.42 4.53 4.39 0 0 0
24/07/2019
4.42
 521,440 4.37 4.42 4.32 0 0 0
23/07/2019
4.37
 392,927 4.37 4.39 4.35 0 0 0
22/07/2019
4.37
 416,059 4.42 4.44 4.30 0 0 0
19/07/2019
4.42
 403,092 4.42 4.44 4.37 0 0 0
18/07/2019
4.42
 816,850 4.30 4.44 4.28 0 0 0
17/07/2019
4.30
 693,465 4.35 4.37 4.28 0 0 0
16/07/2019
4.35
 698,955 4.30 4.42 4.30 0 0 0
15/07/2019
4.30
 1,343,285 4.16 4.35 4.11 0 0 0
12/07/2019
4.16
 932,279 3.99 4.18 3.99 0 0 0
11/07/2019
3.99
 123,100 3.97 3.99 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |