Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.90
0.30
(2.21%)
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)
22/03/2021
10.97
 712,000 11.18 11.20 10.96 0 0 0
19/03/2021
11.11
 657,700 11.12 11.13 11.08 0 0 0
18/03/2021
11.12
 547,600 11.18 11.30 10.96 0 0 0
17/03/2021
11.18
 1,321,300 10.57 11.30 10.57 0 0 0
16/03/2021
10.57
 323,100 10.67 10.69 10.55 0 0 0
15/03/2021
10.62
 496,100 10.67 10.69 10.60 0 0 0
12/03/2021
10.56
 445,400 10.53 10.69 10.53 0 0 0
11/03/2021
10.51
 338,700 10.64 10.64 10.50 0 0 0
10/03/2021
10.44
 319,900 10.41 10.46 10.40 0 0 0
09/03/2021
10.45
 321,700 10.45 10.52 10.38 0 0 0
08/03/2021
10.49
 486,000 10.67 10.67 10.45 0 0 0
05/03/2021
10.52
 509,000 10.21 10.57 9.91 0 0 0
04/03/2021
10.21
 1,035,500 10.50 10.51 10.13 0 0 0
03/03/2021
10.50
 687,500 10.47 10.55 10.46 0 0 0
02/03/2021
10.60
 1,116,000 10.81 10.84 10.35 0 0 0
01/03/2021
10.32
 991,400 9.96 10.32 9.94 0 0 0
26/02/2021
9.65
 1,099,700 9.23 9.67 9.23 0 0 0
25/02/2021
9.34
 975,600 9.09 9.36 9.09 0 0 0
24/02/2021
9.09
 903,200 9.05 9.20 9.05 0 0 0
23/02/2021
9.04
 1,401,200 9.11 9.21 8.53 0 0 0
22/02/2021
9.16
 1,128,900 9.19 9.21 9.09 0 0 0
19/02/2021
9.14
 531,800 8.94 9.23 8.94 0 0 0
18/02/2021
9.10
 787,100 9.16 9.16 8.94 0 0 0
17/02/2021
9.17
 1,141,900 8.75 9.19 8.72 0 0 0
09/02/2021
8.75
 1,091,900 8.75 8.75 8.36 0 0 0
08/02/2021
8.46
 1,354,400 8.46 8.85 8.29 0 0 0
05/02/2021
8.60
 1,534,500 8.24 8.63 8.21 0 0 0
04/02/2021
8.21
 314,600 8.26 8.26 8.09 0 0 0
03/02/2021
8.24
 541,300 7.90 8.24 7.78 0 0 0
02/02/2021
7.76
 387,700 7.53 7.78 7.53 0 0 0
01/02/2021
7.55
 284,300 7.78 7.78 7.46 0 0 0
29/01/2021
7.68
 457,900 7.10 7.78 7.10 0 0 0
28/01/2021
7.57
 1,079,800 7.58 8.02 7.57 0 0 0
27/01/2021
8.13
 842,600 8.02 8.24 7.97 0 0 0
26/01/2021
8.04
 500,000 8.30 8.30 8.02 0 0 0
25/01/2021
8.30
 411,700 8.31 8.31 8.21 0 0 0
22/01/2021
8.30
 646,900 8.34 8.34 8.26 0 0 0
21/01/2021
8.29
 606,100 8.14 8.29 8.02 0 0 0
20/01/2021
8.01
 850,500 8.02 8.14 7.47 0 0 0
19/01/2021
8.02
 1,032,900 8.51 8.58 7.98 0 0 0
18/01/2021
8.58
 661,800 8.65 8.70 8.58 0 0 0
15/01/2021
8.66
 824,200 8.63 8.74 8.63 0 0 0
14/01/2021
8.55
 818,400 8.44 8.63 8.44 0 0 0
13/01/2021
8.43
 1,052,400 8.48 8.55 8.42 0 0 0
12/01/2021
8.37
 605,200 8.29 8.48 8.29 0 0 0
11/01/2021
8.37
 1,011,300 8.51 8.51 8.36 0 0 0
08/01/2021
8.44
 1,291,700 8.51 8.63 8.44 0 0 0
07/01/2021
8.51
 1,036,700 8.58 8.58 8.41 0 0 0
06/01/2021
8.59
 711,000 8.75 8.93 8.58 0 0 0
05/01/2021
8.58
 2,145,100 8.02 8.58 8.02 0 0 0
04/01/2021
8.02
 946,800 7.98 8.07 7.95 0 0 0
31/12/2020
7.87
 1,390,750 7.97 8.04 7.87 0 0 0
30/12/2020
8.02
 860,320 8.00 8.14 8.00 0 0 0
29/12/2020
8.00
 360,210 7.96 8.00 7.92 0 0 0
28/12/2020
7.96
 871,930 8.07 8.12 7.89 0 0 0
25/12/2020
7.97
 446,980 7.78 8.00 7.75 0 0 0
24/12/2020
7.80
 789,260 7.96 8.02 7.73 0 0 0
23/12/2020
7.96
 845,870 8.10 8.13 7.96 0 0 0
22/12/2020
8.13
 678,900 8.14 8.20 8.06 0 0 0
21/12/2020
8.20
 639,870 8.07 8.26 8.07 0 0 0
18/12/2020
8.07
 585,030 8.02 8.12 7.93 0 0 0
17/12/2020
7.97
 2,055,240 7.90 8.14 7.78 0 0 0
16/12/2020
7.87
 794,690 7.76 7.90 7.75 0 0 0
15/12/2020
7.76
 720,170 7.73 7.97 7.70 0 0 0
14/12/2020
7.74
 778,310 7.80 7.87 7.74 0 0 0
11/12/2020
7.80
 968,860 7.70 7.90 7.63 0 0 0
10/12/2020
7.70
 789,190 7.83 7.87 7.67 0 0 0
09/12/2020
7.83
 821,210 7.97 7.98 7.83 0 0 0
08/12/2020
7.92
 897,840 7.80 8.10 7.76 0 0 0
07/12/2020
7.80
 734,790 7.80 7.97 7.75 0 0 0
04/12/2020
7.92
 1,539,490 7.78 8.02 7.55 0 0 0
03/12/2020
7.87
 1,280,960 8.08 8.20 7.87 0 0 0
02/12/2020
7.67
 1,697,450 7.31 7.67 7.29 0 0 0
01/12/2020
7.17
 3,254,230 6.61 7.17 6.61 0 0 0
30/11/2020
6.71
 313,150 6.80 6.80 6.71 0 0 0
27/11/2020
6.80
 356,110 6.79 6.80 6.77 0 0 0
26/11/2020
6.80
 518,170 6.79 6.80 6.72 0 0 0
25/11/2020
6.80
 497,760 6.80 6.80 6.76 0 0 0
24/11/2020
6.79
 601,450 6.79 6.80 6.68 0 0 0
23/11/2020
6.79
 493,780 6.85 6.85 6.68 0 0 0
20/11/2020
6.85
 422,520 6.90 6.90 6.83 0 0 0
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/11/2020
6.88
 1,224,460 6.97 6.97 6.83 0 0 0
18/11/2020
6.67
 963,360 6.60 6.67 6.60 0 0 0
17/11/2020
6.66
 1,185,510 6.65 6.68 6.64 0 0 0
16/11/2020
6.65
 866,930 6.68 6.69 6.61 0 0 0
13/11/2020
6.67
 1,097,190 6.68 6.68 6.63 0 0 0
12/11/2020
6.65
 908,760 6.60 6.68 6.60 0 0 0
11/11/2020
6.62
 834,380 6.68 6.69 6.62 0 0 0
10/11/2020
6.64
 1,745,460 6.89 6.91 6.64 0 0 0
09/11/2020
6.54
 0 6.52 6.54 6.52 0 0 0
06/11/2020
6.52
 0 6.52 6.52 6.52 0 0 0
05/11/2020
6.52
 0 6.52 6.52 6.52 0 0 0
04/11/2020
6.52
 0 6.52 6.52 6.52 0 0 0
03/11/2020
6.52
 0 6.52 6.52 6.52 0 0 0
02/11/2020
6.52
 0 6.52 6.52 6.52 0 0 0
30/10/2020
6.52
 0 6.64 6.52 6.64 0 0 0
29/10/2020
6.64
 945,188 6.48 6.74 6.42 0 0 0
28/10/2020
6.60
 1,639,048 6.52 6.64 5.65 0 0 0
27/10/2020
6.64
 969,133 6.72 6.72 5.75 0 0 0
26/10/2020
6.72
 1,199,940 6.78 6.80 6.60 0 0 0

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