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)
05/10/2020
7.11
 2,061,755 6.88 7.13 5.85 0 0 0
02/10/2020
6.88
 3,403,611 6.78 7.67 5.71 58 0 0.0
01/10/2020
6.78
 2,157,149 6.48 6.78 5.52 0 0 0
30/09/2020
6.48
 846,611 6.48 6.53 6.36 0 0 0
29/09/2020
6.48
 2,287,410 6.39 6.55 5.40 0 60 -0.0
28/09/2020
6.39
 1,345,184 6.20 6.39 6.20 0 0 0
25/09/2020
6.20
 1,326,769 6.03 6.20 5.99 0 0 0
24/09/2020
6.03
 1,733,246 6.03 6.90 5.96 0 0 0
23/09/2020
6.03
 2,685,712 5.87 6.10 5.87 8,700 0 0.2
22/09/2020
5.87
 648,599 5.87 5.92 5.80 0 0 0
21/09/2020
5.87
 1,260,312 5.85 6.03 4.91 0 0 0
18/09/2020
5.85
 2,411,775 5.50 5.85 5.50 0 8,700 -0.2
17/09/2020
5.50
 713,588 5.50 5.54 5.47 0 0 0
16/09/2020
5.50
 586,193 5.50 5.59 5.45 0 0 0
15/09/2020
5.50
 1,960,100 5.31 5.57 5.29 0 0 0
14/09/2020
5.31
 592,291 5.26 5.31 5.26 0 0 0
11/09/2020
5.26
 303,811 5.24 5.26 5.22 0 0 0
10/09/2020
5.24
 511,931 5.24 5.29 5.22 0 0 0
09/09/2020
5.24
 880,072 5.26 5.26 5.15 0 0 0
08/09/2020
5.26
 711,262 5.24 5.29 5.19 0 0 0
07/09/2020
5.24
 1,154,881 5.31 6.06 5.24 0 0 0
04/09/2020
5.31
 1,152,863 5.36 5.38 5.22 0 0 0
03/09/2020
5.36
 1,877,480 5.17 5.43 5.19 100 0 0.0
01/09/2020
5.17
 572,944 5.15 5.19 4.40 0 0 0
31/08/2020
5.15
 2,777,800 5.29 5.33 5.10 0 0 0
28/08/2020
5.29
 1,382,505 5.29 5.31 5.24 0 100 -0.0
27/08/2020
5.29
 1,062,067 5.19 6.01 4.47 0 0 0
26/08/2020
5.19
 1,749,787 5.10 5.31 5.10 0 0 0
25/08/2020
5.10
 4,105,763 5.01 5.17 5.03 0 0 0
24/08/2020
5.01
 1,997,809 4.96 5.03 4.21 0 0 0
21/08/2020
4.96
 927,842 4.89 4.98 4.89 0 0 0
20/08/2020
4.89
 1,394,638 4.89 4.98 4.68 0 0 0
19/08/2020
4.89
 930,177 4.89 4.93 4.16 0 0 0
18/08/2020
4.89
 1,520,983 4.82 4.96 4.68 0 0 0
17/08/2020
4.82
 480,014 4.75 4.84 4.72 0 0 0
14/08/2020
4.75
 1,288,597 4.86 4.86 4.75 0 0 0
13/08/2020
4.86
 1,569,494 4.84 4.93 4.82 0 0 0
12/08/2020
4.84
 2,908,268 4.72 5.40 4.72 0 0 0
11/08/2020
4.72
 1,816,914 4.61 5.31 4.61 0 0 0
10/08/2020
4.61
 1,232,135 4.54 4.68 4.54 0 0 0
07/08/2020
4.54
 700,448 4.56 4.68 3.88 40,000 0 0.8
06/08/2020
4.56
 1,657,359 4.47 5.15 3.84 7,000 0 0.1
05/08/2020
4.47
 772,175 4.44 4.51 4.42 0 0 0
04/08/2020
4.44
 1,205,530 4.42 4.54 3.98 0 40,000 -0.8
03/08/2020
4.42
 1,716,060 4.21 4.42 3.74 33,000 40,000 -0.1
31/07/2020
4.21
 955,484 4.14 4.28 4.05 0 0 0
30/07/2020
4.14
 1,069,882 4.09 4.21 4.09 0 0 0
29/07/2020
4.09
 1,347,306 4.35 4.35 3.98 0 0 0
28/07/2020
4.35
 1,486,515 4.14 4.40 4.14 0 0 0
27/07/2020
4.14
 3,379,143 4.51 4.51 4.09 20 0 0.0
24/07/2020
4.51
 3,266,500 4.75 4.75 4.42 400 0 0.0
23/07/2020
4.75
 1,272,000 4.79 4.84 4.68 20 0 0.0
22/07/2020
4.79
 1,765,800 4.72 4.86 4.72 0 0 0
21/07/2020
4.72
 1,561,773 4.63 4.72 4.61 0 400 -0.0
20/07/2020
4.63
 1,786,914 4.58 4.65 3.88 30 40 -0.0
17/07/2020
4.58
 960,045 4.56 5.24 4.51 2,100 0 0.0
16/07/2020
4.56
 1,977,932 4.44 4.61 4.44 0 0 0
15/07/2020
4.44
 2,018,401 4.30 4.49 4.30 0 0 0
14/07/2020
4.30
 365,700 4.30 4.33 4.28 0 0 0
13/07/2020
4.30
 608,700 4.33 4.40 4.28 100 2,000 -0.0
10/07/2020
4.33
 1,130,622 4.40 4.40 4.28 3,000 0 0.1
09/07/2020
4.40
 1,544,200 4.30 4.44 4.30 0 100 -0.0
08/07/2020
4.30
 1,859,618 4.16 4.37 4.14 70 130 -0.0
07/07/2020
4.16
 700,953 4.14 4.19 4.14 0 3,000 -0.1
06/07/2020
4.14
 725,536 4.14 4.16 4.09 90 0 0.0
03/07/2020
4.14
 440,727 4.14 4.16 4.14 200 70 0.0
02/07/2020
4.14
 1,319,895 4.14 4.16 4.09 0 0 0
01/07/2020
4.14
 504,327 4.07 4.14 4.07 10 0 0.0
30/06/2020
4.07
 505,813 4.07 4.14 4.02 4,700 0 0.1
29/06/2020
4.07
 695,034 4.12 4.12 4.02 30 0 0.0
26/06/2020
4.12
 443,600 4.16 4.16 4.09 7,400 0 0.1
25/06/2020
4.16
 795,653 4.12 4.16 4.02 0 5,000 -0.1
24/06/2020
4.12
 613,284 4.09 4.16 4.07 70 0 0.0
23/06/2020
4.09
 497,628 4.09 4.12 3.96 0 0 0
22/06/2020
4.09
 452,918 4.09 4.12 4.07 0 0 0
19/06/2020
4.09
 379,358 4.05 4.12 4.00 2,500 0 0.0
18/06/2020
4.05
 216,642 4.00 4.05 3.98 200 0 0.0
17/06/2020
4.00
 508,649 4.02 4.05 3.98 0 0 0
16/06/2020
4.02
 910,998 3.95 4.56 3.95 20 200 -0.0
15/06/2020
3.95
 894,516 4.05 4.07 3.91 50 10,000 -0.2
12/06/2020
4.05
 1,384,928 3.98 4.09 3.86 30 0 0.0
11/06/2020
3.98
 2,450,732 4.16 4.21 3.93 20 0 0.0
10/06/2020
4.16
 1,027,828 4.21 4.21 4.09 10 0 0.0
09/06/2020
4.21
 1,939,347 4.19 4.21 4.12 963,600 100 17.2
08/06/2020
4.19
 1,170,012 4.12 4.21 4.09 495,500 0 8.8
05/06/2020
4.12
 1,715,045 4.14 4.16 4.07 426,200 0 7.5
04/06/2020
4.14
 1,346,102 4.14 4.21 4.12 380,907 25,000 6.3
03/06/2020
4.14
 2,254,645 3.98 4.14 3.98 532,200 56,900 8.3
02/06/2020
3.98
 992,502 3.95 4.02 3.91 8,000 46,000 -0.7
01/06/2020
3.95
 2,092,300 3.81 4.00 3.81 200 250,000 -4.2
29/05/2020
3.81
 654,976 3.79 3.84 3.77 2,500 50,000 -0.8
28/05/2020
3.79
 912,036 3.79 3.81 3.74 2,200 0 0.0
27/05/2020
3.79
 2,058,493 3.84 3.88 3.77 8,000 0 0.1
26/05/2020
3.84
 949,626 3.74 4.26 3.37 0 100,000 -1.6
25/05/2020
3.74
 1,546,574 3.65 3.79 3.11 0 183,000 -2.9
22/05/2020
3.65
 1,648,500 3.60 3.74 3.58 100 100,000 -1.5
21/05/2020
3.60
 887,025 3.53 4.05 3.04 0 50,000 -0.8
20/05/2020
3.53
 783,043 3.58 3.58 3.53 10,000 37,300 -0.4
19/05/2020
3.58
 1,086,727 3.53 3.63 3.56 900 65,000 -1.0
18/05/2020
3.53
 501,442 3.51 4.05 3.02 0 50,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |