Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.55
0.40
(2.33%)
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) 		-1.55 -8.29% 111,269,700 -116,600 -3.0
17.15
18.90
17.55
2 tháng
(2025-10-17) 		-2.55 -12.94% 239,404,200 -116,700 -3.0
17.15
19.70
17.55
3 tháng
(2025-09-17) 		-3.50 -16.95% 458,806,800 -107,600 -2.8
17.15
20.65
17.55
6 tháng
(2025-06-19) 		1.36 8.62% 1,531,917,400 912,960 12.5
15.79
23.60
17.55
12 tháng
(2024-12-23) 		1.16 7.26% 2,461,861,800 -348,874 -17.9
14.30
23.60
17.55
24 tháng
(2023-12-27) 		4.08 31.22% 4,096,593,700 -12,014,743 -266.2
13.07
23.60
17.55
36 tháng
(2023-01-03) 		6.59 62.47% 5,190,601,200 -10,792,843 -239.7
10.56
23.60
17.55
60 tháng
(2021-01-11) 		7.48 77.38% 6,148,617,600 -6,181,908 -80.7
8.71
23.60
17.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2020
3.56
 822,910 3.58 3.58 3.53 32,900 40,000 -0.1
13/05/2020
3.58
 619,390 3.60 3.63 3.06 457 0 0.0
12/05/2020
3.60
 979,600 3.58 3.60 3.51 8,500 50,000 -0.6
11/05/2020
3.58
 1,286,600 3.46 3.58 3.44 10,000 150,000 -2.1
08/05/2020
3.46
 1,165,000 3.39 3.53 3.39 10,000 100,000 -1.3
07/05/2020
3.39
 339,828 3.37 3.41 3.34 210 128,700 -1.9
06/05/2020
3.37
 527,200 3.34 3.41 3.34 0 133,500 -1.9
05/05/2020
3.34
 207,333 3.34 3.37 3.32 0 50,500 -0.7
04/05/2020
3.34
 350,874 3.39 3.39 3.34 0 4,800 -0.1
29/04/2020
3.39
 418,833 3.39 3.41 3.37 0 50,000 -0.7
28/04/2020
3.39
 385,960 3.37 3.39 3.32 200 400 -0.0
27/04/2020
3.37
 466,516 3.37 3.41 3.32 0 90,000 -1.3
24/04/2020
3.37
 363,171 3.39 3.41 3.37 200 50,000 -0.7
23/04/2020
3.39
 353,550 3.39 3.48 3.39 0 4,000 -0.1
22/04/2020
3.39
 928,810 3.37 3.44 3.25 0 148,000 -2.1
21/04/2020
3.37
 1,196,775 3.46 3.56 3.32 600 0 0.0
20/04/2020
3.46
 1,312,060 3.44 3.58 3.44 0 0 0
17/04/2020
3.44
 1,244,355 3.44 3.79 3.44 0 50,000 -0.8
16/04/2020
3.44
 488,261 3.41 3.46 3.37 200 50,000 -0.7
15/04/2020
3.41
 2,079,000 3.32 3.51 3.34 3,000 150,000 -2.1
14/04/2020
3.32
 576,043 3.32 3.39 3.30 0 84,200 -1.2
13/04/2020
3.32
 550,800 3.32 3.39 3.27 25,000 100,000 -1.1
10/04/2020
3.32
 612,012 3.37 3.37 3.30 19,100 11,800 0.1
09/04/2020
3.37
 1,074,312 3.30 3.37 3.30 0 293,300 -4.2
08/04/2020
3.30
 592,808 3.34 3.34 3.25 180,000 102,100 1.1
07/04/2020
3.34
 650,240 3.34 3.44 3.27 150,810 0 2.2
06/04/2020
3.34
 1,020,978 3.16 3.37 3.16 6,500 0 0.1
03/04/2020
3.16
 795,050 3.09 3.18 3.06 100 185,700 -2.5
01/04/2020
3.09
 294,770 2.99 3.11 2.99 700 0 0.0
31/03/2020
2.99
 925,612 2.97 3.11 2.92 0 97,800 -1.3
30/03/2020
2.97
 900,039 3.20 3.20 2.90 0 62,500 -0.8
27/03/2020
3.20
 310,649 3.23 3.30 3.18 0 44,500 -0.6
26/03/2020
3.23
 648,007 3.39 3.41 3.20 0 0 0
25/03/2020
3.39
 1,192,400 3.18 3.41 3.20 0 0 0
24/03/2020
3.18
 807,017 3.06 3.18 3.06 0 100,000 -1.4
23/03/2020
3.06
 1,989,844 3.44 3.44 3.02 0 52,088 -0.7
20/03/2020
3.44
 324,349 3.44 3.48 3.41 0 0 0
19/03/2020
3.44
 764,288 3.51 3.53 3.39 0 0 0
18/03/2020
3.51
 609,580 3.51 3.58 3.48 0 0 0
17/03/2020
3.51
 1,369,993 3.53 3.56 3.37 0 0 0
16/03/2020
3.53
 1,053,796 3.60 3.65 3.48 0 2,000 -0.0
13/03/2020
3.60
 2,739,933 3.67 3.72 3.37 0 0 0
12/03/2020
3.67
 2,366,087 3.88 3.88 3.56 0 0 0
11/03/2020
3.88
 2,299,550 4.00 4.02 3.72 0 0 0
10/03/2020
4.00
 2,161,508 3.77 4.02 3.72 0 1,000 -0.0
09/03/2020
3.77
 5,896,152 4.26 4.26 3.58 0 0 0
06/03/2020
4.26
 878,862 4.26 4.30 4.19 0 0 0
05/03/2020
4.26
 1,430,847 4.30 4.37 4.23 0 0 0
04/03/2020
4.30
 717,445 4.28 4.30 4.26 0 0 0
03/03/2020
4.28
 1,753,520 4.28 4.37 4.28 0 0 0
02/03/2020
4.28
 1,282,104 4.23 4.30 4.16 0 100 -0.0
28/02/2020
4.23
 1,909,126 4.30 4.30 4.19 0 0 0
27/02/2020
4.30
 1,355,949 4.16 4.33 4.14 0 0 0
26/02/2020
4.16
 1,730,855 4.21 4.21 4.05 0 0 0
25/02/2020
4.21
 1,761,731 4.19 4.26 4.07 0 0 0
24/02/2020
4.19
 2,291,673 4.40 4.40 4.14 0 0 0
21/02/2020
4.40
 4,777,915 4.28 4.49 4.26 0 0 0
20/02/2020
4.28
 597,245 4.23 4.30 4.21 0 0 0
19/02/2020
4.23
 992,359 4.19 4.23 4.19 0 0 0
18/02/2020
4.19
 1,518,563 4.28 4.30 4.19 0 0 0
17/02/2020
4.28
 973,460 4.30 4.35 4.26 0 0 0
14/02/2020
4.30
 1,963,866 4.26 4.37 4.21 0 0 0
13/02/2020
4.26
 3,715,862 4.09 4.33 4.07 0 0 0
12/02/2020
4.09
 653,767 4.05 4.14 4.02 0 0 0
11/02/2020
4.05
 491,576 3.98 4.05 4.00 0 0 0
10/02/2020
3.98
 743,200 4.09 4.09 3.98 0 0 0
07/02/2020
4.09
 360,258 4.14 4.14 4.07 0 0 0
06/02/2020
4.14
 760,378 4.05 4.14 4.02 0 0 0
05/02/2020
4.05
 742,628 4.02 4.09 4.02 0 0 0
04/02/2020
4.02
 712,734 4.00 4.02 3.93 0 0 0
03/02/2020
4.00
 1,299,169 4.00 4.00 3.86 0 0 0
31/01/2020
4.00
 988,717 4.05 4.05 3.98 0 0 0
30/01/2020
4.05
 848,096 4.16 4.16 4.02 0 0 0
22/01/2020
4.16
 584,350 4.16 4.19 4.12 0 0 0
21/01/2020
4.16
 1,105,415 4.09 4.19 4.12 0 0 0
20/01/2020
4.09
 1,253,362 4.07 4.16 4.05 100,000 100,000 0
17/01/2020
4.07
 805,973 4.09 4.16 4.05 0 0 0
16/01/2020
4.09
 690,910 4.05 4.14 4.05 0 0 0
15/01/2020
4.05
 379,187 4.09 4.09 4.05 0 0 0
14/01/2020
4.09
 359,137 4.05 4.09 4.02 0 0 0
13/01/2020
4.05
 527,921 3.98 4.07 3.98 0 100 -0.0
10/01/2020
3.98
 720,409 3.98 4.02 3.95 0 0 0
09/01/2020
3.98
 559,354 3.95 4.05 3.95 0 0 0
08/01/2020
3.95
 516,075 4.02 4.02 3.95 0 0 0
07/01/2020
4.02
 114,862 4.02 4.07 4.02 0 0 0
06/01/2020
4.02
 359,794 4.09 4.09 4.02 0 0 0
03/01/2020
4.09
 391,030 4.12 4.14 4.07 0 0 0
02/01/2020
4.12
 371,400 4.05 4.14 4.07 0 0 0
31/12/2019
4.05
 198,094 4.09 4.12 4.05 0 0 0
30/12/2019
4.09
 322,292 4.12 4.14 4.09 0 0 0
27/12/2019
4.12
 348,037 4.14 4.16 4.09 0 0 0
26/12/2019
4.14
 361,637 4.16 4.16 4.12 0 0 0
25/12/2019
4.16
 702,476 4.07 4.19 4.07 0 0 0
24/12/2019
4.07
 214,149 4.07 4.09 4.02 0 0 0
23/12/2019
4.07
 254,348 4.02 4.07 4.00 201,854 201,854 0
20/12/2019
4.02
 157,979 4.00 4.02 4.00 0 0 0
19/12/2019
4.00
 362,244 3.98 4.05 3.95 0 0 0
18/12/2019
3.98
 169,758 3.95 4.00 3.95 201,854 201,854 0
17/12/2019
3.95
 214,378 3.95 3.95 3.93 0 0 0
16/12/2019
3.95
 141,372 3.95 3.98 3.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |