Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.60
0.05
(0.28%)
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
(2025-11-17) 		-1.15 -6.15% 116,567,000 -253,900 -5.3
17.15
18.90
17.60
2 tháng
(2025-10-20) 		-0.80 -4.36% 232,071,300 -254,000 -5.3
17.15
19.20
17.60
3 tháng
(2025-09-18) 		-3 -14.60% 452,947,600 -254,100 -5.3
17.15
20.55
17.60
6 tháng
(2025-06-20) 		1.67 10.54% 1,532,308,100 774,660 10.1
15.79
23.60
17.60
12 tháng
(2024-12-23) 		1.56 9.76% 2,467,159,100 -486,174 -20.2
14.30
23.60
17.60
24 tháng
(2023-12-28) 		4.17 31.20% 4,099,990,800 -12,120,343 -268.0
13.34
23.60
17.60
36 tháng
(2023-01-03) 		6.99 66.26% 5,195,898,500 -10,930,143 -242.0
10.56
23.60
17.60
60 tháng
(2021-01-12) 		7.88 81.51% 6,152,903,600 -6,315,508 -82.9
8.71
23.60
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2021
11.91
 991,400 11.14 11.91 11.48 32,200 600 1.3
26/02/2021
11.14
 1,099,700 10.79 11.17 10.67 133,500 0 5.2
25/02/2021
10.79
 975,600 10.50 10.81 10.50 130,000 10,200 4.6
24/02/2021
10.50
 903,200 10.44 10.62 10.45 120,000 18,000 3.8
23/02/2021
10.44
 1,401,200 10.58 10.64 9.85 100 0 0.0
22/02/2021
10.58
 1,128,900 10.55 10.64 10.50 132,400 21,600 4.2
19/02/2021
10.55
 531,800 10.51 10.67 10.33 136,300 200 5.1
18/02/2021
10.51
 787,100 10.59 10.59 10.33 125,900 0 4.7
17/02/2021
10.59
 1,141,900 10.10 10.61 10.08 8,800 63,200 -2.0
09/02/2021
10.10
 1,091,900 9.77 10.10 9.65 120,200 0 4.3
08/02/2021
9.77
 1,354,400 9.94 10.22 9.57 120,500 19,300 3.6
05/02/2021
9.94
 1,534,500 9.49 9.96 9.49 123,500 4,800 4.1
04/02/2021
9.49
 314,600 9.51 9.54 9.35 122,700 200 4.1
03/02/2021
9.51
 541,300 8.97 9.51 8.98 157,600 0 5.2
02/02/2021
8.97
 387,700 8.71 8.98 8.70 5,500 0 0.2
01/02/2021
8.71
 284,300 8.87 8.98 8.62 13,100 7,600 0.2
29/01/2021
8.87
 457,900 8.74 8.98 8.20 65,700 0 2.0
28/01/2021
8.74
 1,079,800 9.39 9.39 8.74 137,500 3,100 4.2
27/01/2021
9.39
 842,600 9.29 9.51 9.21 446,100 10,000 14.6
26/01/2021
9.29
 500,000 9.58 9.58 9.26 133,900 10,000 4.2
25/01/2021
9.58
 411,700 9.58 9.60 9.49 136,700 0 4.7
22/01/2021
9.58
 646,900 9.57 9.63 9.54 132,900 0 4.5
21/01/2021
9.57
 606,100 9.25 9.57 9.26 103,200 1,000 3.5
20/01/2021
9.25
 850,500 9.26 9.40 8.63 13,000 0 0.4
19/01/2021
9.26
 1,032,900 9.91 9.91 9.22 136,100 124,900 0.4
18/01/2021
9.91
 661,800 10.01 10.05 9.91 7,900 3,600 0.2
15/01/2021
10.01
 824,200 9.88 10.09 9.96 200 600 -0.0
14/01/2021
9.88
 818,400 9.74 9.96 9.75 100 6,100 -0.2
13/01/2021
9.74
 1,052,400 9.67 9.88 9.72 5,600 0 0.2
12/01/2021
9.67
 605,200 9.67 9.80 9.57 12,700 600 0.4
11/01/2021
9.67
 1,011,300 9.75 9.82 9.65 4,200 7,900 -0.1
08/01/2021
9.75
 1,291,700 9.82 9.96 9.75 9,600 300 0.3
07/01/2021
9.82
 1,036,700 9.92 9.92 9.71 3,900 800 0.1
06/01/2021
9.92
 711,000 9.91 10.31 9.91 5,100 5,200 -0.0
05/01/2021
9.91
 2,145,100 9.26 9.91 9.26 205,700 0 7.2
04/01/2021
9.26
 946,800 9.09 9.32 9.18 900 1,500 -0.0
31/12/2020
9.09
 1,390,750 9.26 9.29 9.09 500 1,280 -0.0
30/12/2020
9.26
 860,320 9.23 9.40 9.23 0 1,000 0
29/12/2020
9.23
 360,210 9.19 9.23 9.15 270 0 0.0
28/12/2020
9.19
 871,930 9.21 9.37 9.11 2,500 700 0.1
25/12/2020
9.21
 446,980 9.01 9.23 8.95 0 8,690 -0.3
24/12/2020
9.01
 789,260 9.19 9.26 8.92 0 1,250 -0.0
23/12/2020
9.19
 845,870 9.39 9.39 9.19 3,310 0 0.1
22/12/2020
9.39
 678,900 9.47 9.47 9.30 2,100 1,810 0.0
21/12/2020
9.47
 639,870 9.32 9.54 9.32 4,890 1,200 0.1
18/12/2020
9.32
 585,030 9.21 9.37 9.16 1,280 3,140 -0.1
17/12/2020
9.21
 2,055,240 9.09 9.40 8.98 0 2,600 -0.1
16/12/2020
9.09
 794,690 8.97 9.12 8.95 20 3,000 -0.1
15/12/2020
8.97
 720,170 8.94 9.21 8.90 8,010 8,280 -0.0
14/12/2020
8.94
 778,310 9.01 9.09 8.94 1,800 3,690 -0.1
11/12/2020
9.01
 968,860 8.90 9.12 8.81 5,130 3,000 0.1
10/12/2020
8.90
 789,190 9.04 9.09 8.85 3,890 7,830 -0.1
09/12/2020
9.04
 821,210 9.15 9.22 9.04 1,300 70,600 -2.0
08/12/2020
9.15
 897,840 9.01 9.36 8.97 0 3,750 -0.1
07/12/2020
9.01
 734,790 9.15 9.21 8.95 4,130 0 0.1
04/12/2020
9.15
 1,539,490 9.09 9.26 8.71 8,430 4,180 0.1
03/12/2020
9.09
 1,280,960 8.85 9.47 9.09 8,610 3,430 0.2
02/12/2020
8.85
 1,697,450 8.28 8.85 8.42 10,600 0 0.3
01/12/2020
8.28
 3,254,230 7.75 8.28 7.63 1,500 20 0.0
30/11/2020
7.75
 313,150 7.86 7.86 7.75 100 0 0.0
27/11/2020
7.86
 356,110 7.86 7.86 7.82 50 0 0.0
26/11/2020
7.86
 518,170 7.86 7.86 7.76 2,000 0 0.1
25/11/2020
7.86
 497,760 7.84 7.86 7.80 880 4,900 -0.1
24/11/2020
7.84
 601,450 7.84 7.86 7.72 300 0 0.0
23/11/2020
7.84
 493,780 7.91 7.91 7.72 3,910 4,750 -0.0
20/11/2020
7.91
 422,520 7.94 7.97 7.89 56,800 6,380 1.4
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/11/2020
7.94
 1,224,460 7.71 8.05 7.89 3,870 4,180 -0.0
18/11/2020
7.71
 963,360 7.69 7.71 7.62 2,500 10,550 -0.3
17/11/2020
7.69
 1,185,510 7.68 7.72 7.67 9,700 50 0.3
16/11/2020
7.68
 866,930 7.71 7.73 7.64 51,400 10 1.7
13/11/2020
7.71
 1,097,190 7.68 7.72 7.66 3,500 0 0.1
12/11/2020
7.68
 908,760 7.65 7.72 7.62 10,460 90,570 -2.6
11/11/2020
7.65
 834,380 7.67 7.73 7.65 12,640 75,000 -2.0
10/11/2020
7.67
 1,745,460 7.55 7.98 7.67 8,240 78,190 -2.3
09/11/2020
7.55
 0 7.53 7.55 7.53 0 0 0
06/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
05/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
04/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
03/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
02/11/2020
7.53
 0 7.53 7.53 7.53 0 0 0
30/10/2020
7.53
 0 7.67 7.53 7.67 0 0 0
29/10/2020
7.67
 945,188 7.62 7.79 7.41 1,100 800 0.0
28/10/2020
7.62
 1,639,048 7.67 7.67 6.53 450 1,000 -0.0
27/10/2020
7.67
 969,133 7.76 7.76 6.64 4,000 0 0.1
26/10/2020
7.76
 1,199,940 7.84 7.86 7.62 3,300 0 0.1
23/10/2020
7.84
 1,470,198 7.76 7.88 7.74 2,100 0 0.1
22/10/2020
7.76
 349,886 7.84 7.84 7.72 0 1,000 -0.0
21/10/2020
7.84
 1,099,607 7.86 8.98 7.69 4,212 0 0.1
20/10/2020
7.86
 690,400 7.91 8.07 7.67 29,200 0 1.0
19/10/2020
7.91
 878,039 7.76 7.98 7.81 45,150 0 1.5
16/10/2020
7.76
 1,798,200 7.51 7.91 7.48 131,239 0 4.4
15/10/2020
7.51
 574,261 7.39 8.37 7.25 111,000 1,000 3.5
14/10/2020
7.39
 2,078,700 7.46 7.46 7.11 2,500 697,818 -21.7
13/10/2020
7.46
 2,044,000 7.65 7.65 7.34 2,800 311,900 -9.9
12/10/2020
7.65
 2,464,500 7.72 7.84 7.60 8,300 511,200 -16.5
09/10/2020
7.72
 1,151,915 7.72 7.79 6.55 11,388 0 0.4
08/10/2020
7.72
 3,414,269 7.84 7.86 6.95 0 81,039 -2.6
07/10/2020
7.84
 5,216,785 7.88 8.65 7.60 2 1,338,720 -44.8
06/10/2020
7.88
 4,085,332 7.11 7.91 7.11 0 26,200 -0.9
05/10/2020
7.11
 2,061,755 6.88 7.13 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |