Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.55
0.25
(1.37%)
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)
10/07/2019
3.97
 142,730 3.97 3.99 3.95 0 0 0
09/07/2019
3.97
 330,770 4.02 4.02 3.95 0 0 0
08/07/2019
4.02
 124,671 4.02 4.04 3.99 0 0 0
05/07/2019
4.02
 120,152 4.06 4.09 3.99 0 0 0
04/07/2019
4.06
 353,232 3.99 4.13 3.97 0 0 0
03/07/2019
3.99
 270,347 3.88 3.99 3.85 0 0 0
02/07/2019
3.88
 117,680 3.88 3.90 3.85 0 0 0
01/07/2019
3.88
 67,967 3.85 3.90 3.83 0 0 0
28/06/2019
3.85
 87,010 3.83 3.85 3.81 0 0 0
27/06/2019
3.83
 346,381 3.88 3.92 3.83 0 0 0
26/06/2019
3.88
 125,106 3.88 3.92 3.50 0 0 0
25/06/2019
3.88
 110,470 3.90 3.90 3.85 0 0 0
24/06/2019
3.90
 176,673 3.92 3.92 3.88 0 0 0
21/06/2019
3.92
 103,640 3.92 3.95 3.90 0 0 0
20/06/2019
3.92
 119,527 3.88 3.95 3.83 0 0 0
19/06/2019
3.88
 118,582 3.88 3.88 3.83 0 0 0
18/06/2019
3.88
 163,407 3.92 3.92 3.85 0 0 0
17/06/2019
3.92
 178,756 3.92 3.95 3.88 0 0 0
14/06/2019
3.92
 114,679 3.85 3.92 3.83 0 0 0
13/06/2019
3.85
 87,008 3.85 3.88 3.83 0 0 0
12/06/2019
3.85
 178,783 3.90 3.90 3.83 0 0 0
11/06/2019
3.90
 398,783 3.95 3.97 3.88 0 0 0
10/06/2019
3.95
 134,531 4.02 4.02 3.95 0 0 0
07/06/2019
4.02
 60,241 3.99 4.02 3.99 0 0 0
06/06/2019
3.99
 186,699 4.09 4.09 3.99 0 0 0
05/06/2019: Cổ tức tiền mặt tỉ lệ: 5.67%
05/06/2019
4.09
 139,317 4.07 4.20 4.04 0 0 0
04/06/2019
4.07
 83,629 4.07 4.07 4.03 0 0 0
03/06/2019
4.07
 260,469 4.09 4.09 4.03 0 0 0
31/05/2019
4.09
 405,470 4.09 4.14 4.07 0 0 0
30/05/2019
4.09
 210,412 4.09 4.12 4.07 0 0 0
29/05/2019
4.09
 188,801 4.12 4.14 4.09 0 0 0
28/05/2019
4.12
 128,321 4.14 4.14 4.09 0 0 0
27/05/2019
4.14
 289,414 4.16 4.16 4.09 0 0 0
24/05/2019
4.16
 229,602 4.19 4.19 4.14 0 0 0
23/05/2019
4.19
 102,761 4.21 4.21 4.19 0 0 0
22/05/2019
4.21
 224,419 4.21 4.21 4.19 0 0 0
21/05/2019
4.21
 497,794 4.19 4.23 4.16 0 0 0
20/05/2019
4.19
 400,240 4.23 4.23 4.19 0 0 0
17/05/2019
4.23
 468,972 4.23 4.23 4.19 0 0 0
16/05/2019
4.23
 138,771 4.23 4.28 4.23 0 0 0
15/05/2019
4.23
 156,022 4.21 4.25 4.19 0 0 0
14/05/2019
4.21
 152,325 4.19 4.21 4.16 0 0 0
13/05/2019
4.19
 182,024 4.16 4.21 4.16 0 0 0
10/05/2019
4.16
 183,425 4.12 4.16 4.12 0 0 0
09/05/2019
4.12
 99,942 4.14 4.16 4.09 0 0 0
08/05/2019
4.14
 225,577 4.19 4.19 4.07 0 0 0
07/05/2019
4.19
 51,630 4.19 4.19 4.16 0 0 0
06/05/2019
4.19
 151,526 4.21 4.23 4.16 0 0 0
03/05/2019
4.21
 211,957 4.25 4.28 4.21 0 0 0
02/05/2019
4.25
 219,496 4.32 4.32 4.25 0 0 0
26/04/2019
4.32
 82,970 4.32 4.37 4.30 0 0 0
25/04/2019
4.32
 80,154 4.30 4.32 4.30 0 0 0
24/04/2019
4.30
 94,414 4.28 4.32 4.28 0 0 0
23/04/2019
4.28
 207,300 4.32 4.32 4.23 0 0 0
22/04/2019
4.32
 167,366 4.32 4.34 4.28 0 0 0
19/04/2019
4.32
 84,989 4.32 4.37 4.32 0 0 0
18/04/2019
4.32
 163,524 4.37 4.39 4.32 0 0 0
17/04/2019
4.37
 237,246 4.37 4.39 4.34 0 0 0
16/04/2019
4.37
 72,536 4.37 4.44 4.32 0 0 0
12/04/2019
4.37
 99,642 4.39 4.39 4.32 0 0 0
11/04/2019
4.39
 118,980 4.39 4.41 4.37 0 0 0
10/04/2019
4.39
 226,288 4.41 4.41 4.34 0 0 0
09/04/2019
4.41
 511,346 4.44 4.46 4.41 0 0 0
08/04/2019
4.44
 438,876 4.41 4.44 4.39 0 0 0
05/04/2019
4.41
 211,264 4.41 4.44 4.39 0 0 0
04/04/2019
4.41
 457,424 4.37 4.44 4.37 0 0 0
03/04/2019
4.37
 265,491 4.37 4.39 4.34 0 0 0
02/04/2019
4.37
 443,332 4.37 4.41 4.34 0 0 0
01/04/2019
4.37
 452,844 4.32 4.39 4.34 0 0 0
29/03/2019
4.32
 513,224 4.32 4.41 4.32 0 0 0
28/03/2019
4.32
 469,611 4.25 4.34 4.25 0 0 0
27/03/2019
4.25
 141,493 4.21 4.28 4.23 0 0 0
26/03/2019
4.21
 242,922 4.23 4.28 4.21 0 0 0
25/03/2019
4.23
 318,909 4.37 4.37 4.21 0 0 0
22/03/2019
4.37
 252,828 4.30 4.37 4.30 0 0 0
21/03/2019
4.30
 293,899 4.39 4.41 4.30 0 0 0
20/03/2019
4.39
 573,816 4.44 4.44 4.32 0 0 0
19/03/2019
4.44
 386,251 4.50 4.53 4.32 0 0 0
18/03/2019
4.50
 371,771 4.48 4.53 4.46 0 0 0
15/03/2019
4.48
 263,983 4.48 4.50 4.46 0 300 -0.0
14/03/2019
4.48
 192,011 4.50 4.53 4.48 0 0 0
13/03/2019
4.50
 933,398 4.41 4.59 4.41 0 0 0
12/03/2019
4.41
 418,003 4.34 4.44 4.32 0 0 0
11/03/2019
4.34
 273,818 4.32 4.37 4.28 0 0 0
08/03/2019
4.32
 183,246 4.37 4.39 4.30 0 0 0
07/03/2019
4.37
 277,655 4.37 4.44 4.32 0 0 0
06/03/2019
4.37
 572,720 4.30 4.44 4.21 0 0 0
05/03/2019
4.30
 253,793 4.32 4.32 4.28 0 0 0
04/03/2019
4.32
 350,213 4.23 4.37 4.21 0 0 0
01/03/2019
4.23
 156,538 4.21 4.25 4.19 0 0 0
28/02/2019
4.21
 444,753 4.28 4.30 4.16 0 0 0
27/02/2019
4.28
 321,768 4.30 4.30 4.25 0 0 0
26/02/2019
4.30
 390,529 4.32 4.34 4.25 0 0 0
25/02/2019
4.32
 277,786 4.30 4.37 4.30 0 0 0
22/02/2019
4.30
 463,333 4.39 4.39 4.28 0 0 0
21/02/2019
4.39
 775,756 4.37 4.41 4.34 0 0 0
20/02/2019
4.37
 745,249 4.23 4.39 4.21 0 0 0
19/02/2019
4.23
 1,060,411 4.14 4.28 4.12 0 0 0
18/02/2019
4.14
 677,480 4.05 4.16 4.05 0 100 -0.0
15/02/2019
4.05
 150,918 4.00 4.07 4.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |