Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.85
-0.05
(-0.36%)
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
(2026-09-04) 		-0.39 -2.87% 92,017,300 4,557,301 0
13.15
13.90
13.90
2 tháng
(2026-08-05) 		-0.17 -1.23% 184,874,300 4,557,301 0
13.06
13.90
13.90
3 tháng
(2026-07-06) 		-1.35 -9.20% 348,389,300 4,557,301 0
12.92
14.84
13.90
6 tháng
(2026-04-07) 		-1.11 -7.68% 824,547,900 4,557,301 0
12.92
15.37
13.90
12 tháng
(2025-10-09) 		-4.31 -24.42% 1,603,017,400 4,557,301 0
12.92
17.66
13.90
24 tháng
(2024-10-14) 		-0.57 -4.08% 4,225,321,900 4,557,301 0
11.47
20.43
13.90
36 tháng
(2023-10-20) 		2.53 23.43% 5,510,541,600 4,557,301 0
10.23
20.43
13.90
60 tháng
(2021-11-01) 		0.90 7.21% 7,171,765,800 4,557,301 0
7.81
20.43
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
13.95
 1,851,400 14.15 14.19 13.95 0 0 0
11/08/2021
14.15
 1,322,800 14.26 14.43 14.14 0 0 0
10/08/2021
14.22
 1,496,400 14.46 14.46 14.20 0 0 0
09/08/2021
14.29
 1,313,300 14.14 14.34 14.00 0 0 0
06/08/2021
14.19
 1,293,000 14.36 14.37 14.19 0 0 0
05/08/2021
14.29
 2,093,700 14.07 14.36 13.95 0 0 0
04/08/2021
14.07
 1,199,200 14.17 14.19 14.02 0 0 0
03/08/2021
14.15
 1,278,600 14.26 14.29 14.05 0 0 0
02/08/2021
14.20
 2,011,500 14.15 14.27 13.95 0 0 0
30/07/2021
14.15
 1,881,100 13.81 14.19 13.81 0 0 0
29/07/2021
13.80
 753,200 13.73 13.90 13.73 0 0 0
28/07/2021
13.71
 1,223,300 13.27 13.98 13.27 0 0 0
27/07/2021
13.51
 894,300 13.30 13.61 13.20 0 0 0
26/07/2021
13.12
 1,706,700 13.29 13.61 13.00 0 0 0
23/07/2021
13.68
 1,449,500 14.09 14.12 13.68 0 0 0
22/07/2021
14.19
 1,200,700 13.95 14.26 13.61 0 0 0
21/07/2021
13.98
 737,300 14.63 14.63 13.98 0 0 0
20/07/2021
14.29
 3,838,200 13.95 14.29 13.27 0 0 0
19/07/2021
14.20
 2,165,100 14.66 14.66 14.20 0 0 0
16/07/2021
15.26
 794,000 15.48 15.58 15.22 0 0 0
15/07/2021
15.28
 2,070,800 14.97 15.65 14.46 0 0 0
14/07/2021
15.11
 4,387,400 15.75 16.16 15.11 0 0 0
13/07/2021
16.23
 3,357,800 17.08 17.08 15.99 0 0 0
12/07/2021
16.74
 2,804,300 17.69 17.69 16.59 0 0 0
09/07/2021
17.83
 6,018,900 17.49 18.37 17.22 0 0 0
08/07/2021
17.49
 3,395,700 16.99 17.59 16.87 0 0 0
07/07/2021
16.94
 1,467,100 17.08 17.08 16.33 0 0 0
06/07/2021
17.18
 4,870,800 17.15 17.66 17.08 0 0 0
05/07/2021
17.08
 1,295,000 17.35 17.35 16.89 0 0 0
02/07/2021
17.05
 1,492,800 16.84 17.28 16.70 0 0 0
01/07/2021
16.70
 746,100 16.70 17.01 16.60 0 0 0
30/06/2021
16.82
 429,100 17.01 17.08 16.77 0 0 0
29/06/2021
17.01
 1,040,100 17.15 17.32 16.98 0 0 0
28/06/2021
16.99
 2,421,700 16.70 17.18 16.33 0 0 0
25/06/2021
16.70
 1,049,500 17.01 17.01 16.60 0 0 0
24/06/2021
17.01
 614,800 17.18 17.35 16.94 0 0 0
23/06/2021
17.18
 1,426,500 17.28 17.49 17.18 0 0 0
22/06/2021
17.22
 1,040,400 17.35 17.35 17.08 0 0 0
21/06/2021
17.15
 930,900 17.22 17.52 17.15 0 0 0
18/06/2021
17.15
 493,600 17.35 17.35 17.01 0 0 0
17/06/2021
17.01
 743,400 16.36 17.18 16.36 0 0 0
16/06/2021
16.94
 1,315,900 17.01 17.35 16.93 0 0 0
15/06/2021
17.28
 1,033,400 17.62 17.62 17.28 0 0 0
14/06/2021
17.62
 1,312,700 17.93 17.96 17.59 0 0 0
11/06/2021
17.93
 1,732,100 17.69 18.07 17.18 0 0 0
10/06/2021
17.66
 1,063,900 17.69 18.37 17.35 0 0 0
09/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
09/06/2021
17.86
 1,630,400 17.35 18.03 17.18 0 0 0
08/06/2021
16.99
 1,083,700 17.55 17.74 16.77 0 0 0
07/06/2021
17.55
 1,292,800 18.08 18.18 16.74 0 0 0
04/06/2021
17.98
 1,296,600 18.20 18.44 17.81 0 0 0
03/06/2021
17.98
 1,101,900 17.50 18.08 17.50 0 0 0
02/06/2021
17.50
 1,429,100 17.21 17.55 17.01 0 0 0
01/06/2021
17.33
 1,593,800 17.01 17.50 16.77 0 0 0
31/05/2021
16.65
 1,273,300 15.75 16.70 15.67 0 0 0
28/05/2021
15.63
 798,200 15.55 15.67 15.43 0 0 0
27/05/2021
15.50
 1,727,700 15.80 15.80 15.43 0 0 0
26/05/2021
15.31
 1,605,000 14.90 15.41 14.90 0 0 0
25/05/2021
14.82
 859,100 14.82 14.82 14.70 0 0 0
24/05/2021
14.82
 1,111,800 14.90 15.02 14.78 0 0 0
21/05/2021
14.90
 1,202,400 15.04 15.07 14.82 0 0 0
20/05/2021
15.02
 1,435,100 14.73 15.07 14.73 0 0 0
19/05/2021
14.70
 1,798,100 14.58 14.82 14.17 0 0 0
18/05/2021
14.24
 2,193,900 14.73 14.73 14.00 0 0 0
17/05/2021
14.82
 1,108,700 14.97 15.14 14.78 0 0 0
14/05/2021
15.14
 1,461,700 14.87 15.19 14.70 0 0 0
13/05/2021
14.87
 1,129,600 14.87 15.04 14.87 0 0 0
12/05/2021
14.97
 1,042,400 14.87 15.19 14.80 0 0 0
11/05/2021
14.90
 1,352,500 14.58 15.07 14.46 0 0 0
10/05/2021
14.34
 731,100 14.19 14.46 14.19 0 0 0
07/05/2021
14.26
 487,500 14.22 14.34 13.92 0 0 0
06/05/2021
14.22
 2,135,700 13.37 14.29 13.37 0 0 0
05/05/2021
13.37
 1,127,000 13.61 13.61 13.20 0 0 0
04/05/2021
13.46
 614,200 13.07 13.51 12.90 0 0 0
29/04/2021
13.51
 1,907,900 13.34 13.54 13.34 0 0 0
28/04/2021
13.32
 1,008,500 12.95 13.37 12.88 0 0 0
27/04/2021
12.95
 654,900 13.07 13.10 12.66 0 0 0
26/04/2021
13.07
 994,200 13.00 13.22 12.83 0 0 0
23/04/2021
12.95
 934,600 12.88 12.95 12.52 0 0 0
22/04/2021
12.95
 751,500 13.12 13.24 12.95 0 0 0
20/04/2021
13.12
 1,844,000 12.76 13.27 12.76 0 0 0
19/04/2021
12.64
 565,800 12.39 12.66 12.39 0 0 0
16/04/2021
12.39
 367,600 12.59 12.61 12.27 0 0 0
15/04/2021
12.61
 708,300 12.73 12.88 12.49 0 0 0
14/04/2021
12.71
 746,000 12.54 12.83 12.39 0 0 0
13/04/2021
12.64
 659,400 12.88 12.95 12.59 0 0 0
12/04/2021
12.88
 436,400 12.32 12.90 12.32 0 0 0
09/04/2021
12.32
 1,408,300 12.32 12.35 12.14 0 0 0
08/04/2021
12.44
 1,307,400 12.95 12.95 12.15 0 0 0
07/04/2021
12.95
 621,500 13.03 13.03 12.86 0 0 0
06/04/2021
13.03
 892,000 12.90 13.49 12.90 0 0 0
05/04/2021
12.95
 1,321,700 13.00 13.00 12.39 0 0 0
02/04/2021
12.32
 641,300 12.13 12.44 12.03 0 0 0
01/04/2021
12.13
 992,400 11.90 12.15 11.76 0 0 0
31/03/2021
11.76
 1,462,600 11.40 11.98 11.40 0 0 0
30/03/2021
11.28
 1,177,200 10.69 11.30 10.69 0 0 0
29/03/2021
10.68
 249,800 10.52 10.68 10.51 0 0 0
26/03/2021
10.51
 629,900 10.47 10.64 10.21 0 0 0
25/03/2021
10.47
 949,400 10.64 10.67 10.45 0 0 0
24/03/2021
10.64
 743,900 10.72 10.81 10.60 0 0 0
23/03/2021
10.81
 609,600 10.97 10.98 10.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc