Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.60
0
(0%)
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
(2026-08-19) 		0.49 3.78% 111,966,700 782,622 0
12.10
16.39
13.60
2 tháng
(2026-07-20) 		-0.05 -0.39% 248,049,600 782,622 0
12.10
16.39
13.60
3 tháng
(2026-06-22) 		-1.06 -7.21% 421,809,300 782,622 0
12.10
16.39
13.60
6 tháng
(2026-03-23) 		-0.51 -3.64% 866,361,600 782,622 0
11.47
16.39
13.60
12 tháng
(2025-09-23) 		-3.59 -20.87% 1,724,645,900 782,622 0
11.47
17.79
13.60
24 tháng
(2024-09-30) 		-0.50 -3.54% 4,447,199,600 782,622 0
9.68
20.43
13.60
36 tháng
(2023-10-04) 		2.46 22.08% 5,699,420,000 782,622 0
8.03
20.43
13.60
60 tháng
(2021-10-14) 		1.22 9.82% 7,375,362,100 2,317,757 60.9
6.09
20.43
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
12.44
 1,361,300 12.42 12.67 12.38 5,300 3,800 0.1
07/09/2021
12.42
 1,478,100 12.18 12.57 12.21 8,700 0 0.3
06/09/2021
12.18
 1,040,400 12.26 12.32 12.08 6,300 5,700 0.0
01/09/2021
12.26
 625,300 12.33 12.33 12.21 2,300 0 0.1
31/08/2021
12.33
 917,400 12.40 12.69 12.25 1,900 4,000 -0.1
30/08/2021
12.40
 1,141,100 12.25 12.45 12.18 173,700 77,700 3.5
27/08/2021
12.25
 1,539,400 12.35 12.35 11.74 20,400 12,400 0.3
26/08/2021
12.35
 800,500 12.59 12.69 12.32 5,800 100 0.2
25/08/2021
12.59
 905,800 12.20 12.76 12.26 100 100 0.0
24/08/2021
12.20
 1,408,500 12.25 12.45 11.82 6,400 24,600 -0.6
23/08/2021
12.25
 4,861,200 13.17 13.17 12.25 18,200 142,200 -4.5
20/08/2021
13.17
 2,610,200 13.80 13.88 12.86 2,700 200 0.1
19/08/2021
13.80
 1,031,300 13.98 13.98 13.78 74,300 6,400 2.8
18/08/2021
13.98
 2,068,000 14.17 14.19 13.95 36,900 1,400 1.5
17/08/2021
14.17
 1,469,900 14.22 14.41 14.12 1,600 2,000 0.0
16/08/2021
14.22
 1,880,000 13.88 14.26 13.74 1,000 91,800 -3.7
13/08/2021
13.88
 1,376,200 13.95 14.05 13.74 2,700 27,200 -0.7
12/08/2021
13.95
 1,851,400 14.15 14.19 13.95 3,100 500 0.1
11/08/2021
14.15
 1,322,800 14.22 14.43 14.14 3,300 7,000 -0.2
10/08/2021
14.22
 1,496,400 14.29 14.46 14.20 89,000 100 3.7
09/08/2021
14.29
 1,313,300 14.19 14.34 14.00 36,400 5,700 1.3
06/08/2021
14.19
 1,293,000 14.29 14.37 14.19 53,200 1,800 2.2
05/08/2021
14.29
 2,093,700 14.07 14.36 13.95 291,700 2,100 12.1
04/08/2021
14.07
 1,199,200 14.15 14.19 14.02 71,700 4,000 2.8
03/08/2021
14.15
 1,278,600 14.20 14.29 14.05 75,700 3,000 3.0
02/08/2021
14.20
 2,011,500 14.15 14.27 13.95 947,700 1,500 39.4
30/07/2021
14.15
 1,881,100 13.80 14.19 13.81 17,000 23,500 -0.3
29/07/2021
13.80
 753,200 13.71 13.90 13.73 57,200 9,400 1.9
28/07/2021
13.71
 1,223,300 13.51 13.98 13.27 19,400 23,600 -0.2
27/07/2021
13.51
 894,300 13.12 13.61 13.20 2,100 0 0.1
26/07/2021
13.12
 1,706,700 13.68 13.68 13.00 14,900 2,800 0.5
23/07/2021
13.68
 1,449,500 14.19 14.19 13.68 4,700 200 0.2
22/07/2021
14.19
 1,200,700 13.98 14.26 13.61 35,000 1,300 1.4
21/07/2021
13.98
 737,300 14.29 14.63 13.98 3,500 2,500 0.0
20/07/2021
14.29
 3,838,200 14.20 14.29 13.27 20,300 7,700 0.5
19/07/2021
14.20
 2,165,100 15.26 15.26 14.20 20,800 200 0.9
16/07/2021
15.26
 794,000 15.28 15.58 15.22 1,500 0 0.1
15/07/2021
15.28
 2,070,800 15.11 15.65 14.46 6,500 4,000 0.1
14/07/2021
15.11
 4,387,400 16.23 16.23 15.11 32,800 12,700 0.9
13/07/2021
16.23
 3,357,800 16.74 17.08 15.99 22,400 4,300 0.9
12/07/2021
16.74
 2,804,300 17.83 17.83 16.59 7,000 400 0.3
09/07/2021
17.83
 6,018,900 17.49 18.37 17.22 8,900 20,200 -0.6
08/07/2021
17.49
 3,395,700 16.94 17.59 16.87 1,000 2,000 -0.1
07/07/2021
16.94
 1,467,100 17.18 17.18 16.33 21,500 0 1.1
06/07/2021
17.18
 4,870,800 17.08 17.66 17.08 7,400 6,900 0.0
05/07/2021
17.08
 1,295,000 17.05 17.35 16.89 9,600 60,400 -1.4
02/07/2021
17.05
 1,492,800 16.70 17.28 16.70 1,100 100,100 -5.0
01/07/2021
16.70
 746,100 16.82 17.01 16.60 2,000 77,400 -3.7
30/06/2021
16.82
 429,100 17.01 17.08 16.77 34,900 9,900 1.2
29/06/2021
17.01
 1,040,100 16.99 17.32 16.98 28,100 229,200 -10.1
28/06/2021
16.99
 2,421,700 16.70 17.18 16.33 9,400 124,700 -5.7
25/06/2021
16.70
 1,049,500 17.01 17.01 16.60 28,200 249,900 -10.9
24/06/2021
17.01
 614,800 17.18 17.35 16.94 14,400 43,100 -1.4
23/06/2021
17.18
 1,426,500 17.22 17.49 17.18 1,300 6,000 -0.2
22/06/2021
17.22
 1,040,400 17.15 17.35 17.08 200 79,800 -4.0
21/06/2021
17.15
 930,900 17.15 17.52 17.15 3,100 23,600 -1.1
18/06/2021
17.15
 493,600 17.01 17.35 17.01 3,800 5,000 -0.1
17/06/2021
17.01
 743,400 16.94 17.18 16.36 2,800 17,700 -0.7
16/06/2021
16.94
 1,315,900 17.28 17.35 16.93 14,900 126,700 -5.6
15/06/2021
17.28
 1,033,400 17.62 17.62 17.28 13,700 87,400 -3.8
14/06/2021
17.62
 1,312,700 17.93 17.96 17.59 7,900 5,600 0.1
11/06/2021
17.93
 1,732,100 17.66 18.07 17.18 11,500 119,900 -5.6
10/06/2021
17.66
 1,063,900 17.86 18.37 17.35 8,300 21,300 -0.7
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 16.99 18.03 17.18 18,900 36,800 -0.9
08/06/2021
16.99
 1,083,700 17.55 17.74 16.77 25,700 26,900 -0.1
07/06/2021
17.55
 1,292,800 17.98 18.18 16.74 70,200 20,200 3.5
04/06/2021
17.98
 1,296,600 17.98 18.44 17.81 136,200 50,300 6.4
03/06/2021
17.98
 1,101,900 17.50 18.08 17.50 56,200 55,000 0.1
02/06/2021
17.50
 1,429,100 17.33 17.55 17.01 44,300 136,700 -6.6
01/06/2021
17.33
 1,593,800 16.65 17.50 16.77 70,800 25,000 3.2
31/05/2021
16.65
 1,273,300 15.63 16.70 15.67 13,000 130,100 -7.7
28/05/2021
15.63
 798,200 15.50 15.67 15.43 1,800 100,000 -6.3
27/05/2021
15.50
 1,727,700 15.31 15.80 15.43 11,600 102,800 -5.8
26/05/2021
15.31
 1,605,000 14.82 15.41 14.90 3,100 92,400 -5.6
25/05/2021
14.82
 859,100 14.82 14.82 14.70 0 62,400 -3.8
24/05/2021
14.82
 1,111,800 14.90 15.02 14.78 1,000 0 0.1
21/05/2021
14.90
 1,202,400 15.02 15.07 14.82 20,300 4,700 1.0
20/05/2021
15.02
 1,435,100 14.70 15.07 14.73 34,200 3,600 1.9
19/05/2021
14.70
 1,798,100 14.24 14.82 14.17 161,800 18,600 8.6
18/05/2021
14.24
 2,193,900 14.82 14.82 14.00 1,700 10,900 -0.5
17/05/2021
14.82
 1,108,700 15.14 15.14 14.78 0 3,400 -0.2
14/05/2021
15.14
 1,461,700 14.87 15.19 14.70 100 2,300 -0.1
13/05/2021
14.87
 1,129,600 14.97 15.04 14.87 1,600 10,500 -0.5
12/05/2021
14.97
 1,042,400 14.90 15.19 14.80 1,100 12,000 -0.7
11/05/2021
14.90
 1,352,500 14.34 15.07 14.46 22,200 1,500 1.3
10/05/2021
14.34
 731,100 14.26 14.46 14.19 9,600 18,000 -0.5
07/05/2021
14.26
 487,500 14.22 14.34 13.92 1,900 0 0.1
06/05/2021
14.22
 2,135,700 13.37 14.29 13.37 7,000 10,000 -0.2
05/05/2021
13.37
 1,127,000 13.46 13.61 13.20 100 0 0.0
04/05/2021
13.46
 614,200 13.51 13.51 12.90 400 13,900 -0.7
29/04/2021
13.51
 1,907,900 13.32 13.54 13.34 0 0 0
28/04/2021
13.32
 1,008,500 12.95 13.37 12.88 500 0 0.0
27/04/2021
12.95
 654,900 13.07 13.10 12.66 1,800 1,000 0.0
26/04/2021
13.07
 994,200 12.95 13.22 12.83 14,700 0 0.8
23/04/2021
12.95
 934,600 12.95 12.95 12.52 21,000 8,300 0.7
22/04/2021
12.95
 751,500 13.12 13.24 12.95 5,200 0 0.3
20/04/2021
13.12
 1,844,000 12.64 13.27 12.76 24,100 0 1.3
19/04/2021
12.64
 565,800 12.39 12.66 12.39 0 2,100 -0.1
16/04/2021
12.39
 367,600 12.61 12.61 12.27 200 0 0.0
15/04/2021
12.61
 708,300 12.71 12.88 12.49 500 0 0.0

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