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)
14/04/2021
12.71
 746,000 12.64 12.83 12.39 100 0 0.0
13/04/2021
12.64
 659,400 12.88 12.95 12.59 600 0 0.0
12/04/2021
12.88
 436,400 12.32 12.90 12.32 2,100 100 0.1
09/04/2021
12.32
 1,408,300 12.44 12.44 12.14 700 19,900 -1.0
08/04/2021
12.44
 1,307,400 12.95 12.95 12.15 5,800 0 0.3
07/04/2021
12.95
 621,500 13.03 13.03 12.86 2,000 100 0.1
06/04/2021
13.03
 892,000 12.95 13.49 12.90 4,800 75,900 -3.8
05/04/2021
12.95
 1,321,700 12.32 13.00 12.39 2,700 400 0.1
02/04/2021
12.32
 641,300 12.13 12.44 12.03 2,600 2,900 0.0
01/04/2021
12.13
 992,400 11.76 12.15 11.76 2,700 4,000 -0.1
31/03/2021
11.76
 1,462,600 11.28 11.98 11.40 800 3,100 -0.1
30/03/2021
11.28
 1,177,200 10.68 11.30 10.69 0 17,100 -0.8
29/03/2021
10.68
 249,800 10.51 10.68 10.51 0 1,500 -0.1
26/03/2021
10.51
 629,900 10.47 10.64 10.21 2,900 300 0.1
25/03/2021
10.47
 949,400 10.64 10.67 10.45 8,100 500 0.3
24/03/2021
10.64
 743,900 10.81 10.81 10.60 0 1,300 -0.1
23/03/2021
10.81
 609,600 10.97 10.98 10.45 400 300 0.0
22/03/2021
10.97
 712,000 11.11 11.20 10.96 2,400 1,500 0.0
19/03/2021
11.11
 657,700 11.12 11.13 11.08 1,700 500 0.1
18/03/2021
11.12
 547,600 11.18 11.30 10.96 0 120,500 -5.5
17/03/2021
11.18
 1,321,300 10.57 11.30 10.57 0 16,100 -0.7
16/03/2021
10.57
 323,100 10.62 10.69 10.55 1,600 1,000 0.0
15/03/2021
10.62
 496,100 10.56 10.69 10.60 27,000 0 1.2
12/03/2021
10.56
 445,400 10.51 10.69 10.53 3,000 0 0.1
11/03/2021
10.51
 338,700 10.44 10.64 10.50 700 1,500 0.0
10/03/2021
10.44
 319,900 10.45 10.46 10.40 800 400 0.0
09/03/2021
10.45
 321,700 10.49 10.52 10.38 500 500 0
08/03/2021
10.49
 486,000 10.52 10.67 10.45 0 39,900 -1.7
05/03/2021
10.52
 509,000 10.21 10.57 9.91 0 800 0.0
04/03/2021
10.21
 1,035,500 10.50 10.51 10.13 164,000 500 7.0
03/03/2021
10.50
 687,500 10.60 10.60 10.46 144,600 0 6.3
02/03/2021
10.60
 1,116,000 10.32 10.84 10.35 156,200 0 6.8
01/03/2021
10.32
 991,400 9.65 10.32 9.94 32,200 600 1.3
26/02/2021
9.65
 1,099,700 9.34 9.67 9.23 133,500 0 5.2
25/02/2021
9.34
 975,600 9.09 9.36 9.09 130,000 10,200 4.6
24/02/2021
9.09
 903,200 9.04 9.20 9.05 120,000 18,000 3.8
23/02/2021
9.04
 1,401,200 9.16 9.21 8.53 100 0 0.0
22/02/2021
9.16
 1,128,900 9.14 9.21 9.09 132,400 21,600 4.2
19/02/2021
9.14
 531,800 9.10 9.23 8.94 136,300 200 5.1
18/02/2021
9.10
 787,100 9.17 9.17 8.94 125,900 0 4.7
17/02/2021
9.17
 1,141,900 8.75 9.19 8.72 8,800 63,200 -2.0
09/02/2021
8.75
 1,091,900 8.46 8.75 8.36 120,200 0 4.3
08/02/2021
8.46
 1,354,400 8.60 8.85 8.29 120,500 19,300 3.6
05/02/2021
8.60
 1,534,500 8.21 8.63 8.21 123,500 4,800 4.1
04/02/2021
8.21
 314,600 8.24 8.26 8.09 122,700 200 4.1
03/02/2021
8.24
 541,300 7.76 8.24 7.78 157,600 0 5.2
02/02/2021
7.76
 387,700 7.55 7.78 7.53 5,500 0 0.2
01/02/2021
7.55
 284,300 7.68 7.78 7.46 13,100 7,600 0.2
29/01/2021
7.68
 457,900 7.57 7.78 7.10 65,700 0 2.0
28/01/2021
7.57
 1,079,800 8.13 8.13 7.57 137,500 3,100 4.2
27/01/2021
8.13
 842,600 8.04 8.24 7.97 446,100 10,000 14.6
26/01/2021
8.04
 500,000 8.30 8.30 8.02 133,900 10,000 4.2
25/01/2021
8.30
 411,700 8.30 8.31 8.21 136,700 0 4.7
22/01/2021
8.30
 646,900 8.29 8.34 8.26 132,900 0 4.5
21/01/2021
8.29
 606,100 8.01 8.29 8.02 103,200 1,000 3.5
20/01/2021
8.01
 850,500 8.02 8.14 7.47 13,000 0 0.4
19/01/2021
8.02
 1,032,900 8.58 8.58 7.98 136,100 124,900 0.4
18/01/2021
8.58
 661,800 8.66 8.70 8.58 7,900 3,600 0.2
15/01/2021
8.66
 824,200 8.55 8.74 8.63 200 600 0.0
14/01/2021
8.55
 818,400 8.43 8.63 8.44 100 6,100 -0.2
13/01/2021
8.43
 1,052,400 8.37 8.55 8.42 5,600 0 0.2
12/01/2021
8.37
 605,200 8.37 8.48 8.29 12,700 600 0.4
11/01/2021
8.37
 1,011,300 8.44 8.51 8.36 4,200 7,900 -0.1
08/01/2021
8.44
 1,291,700 8.51 8.63 8.44 9,600 300 0.3
07/01/2021
8.51
 1,036,700 8.59 8.59 8.41 3,900 800 0.1
06/01/2021
8.59
 711,000 8.58 8.93 8.58 5,100 5,200 0.0
05/01/2021
8.58
 2,145,100 8.02 8.58 8.02 205,700 0 7.2
04/01/2021
8.02
 946,800 7.87 8.07 7.95 900 1,500 0.0
31/12/2020
7.87
 1,390,750 8.02 8.04 7.87 500 1,280 0.0
30/12/2020
8.02
 860,320 8.00 8.14 8.00 0 1,000 0
29/12/2020
8.00
 360,210 7.96 8.00 7.92 270 0 0.0
28/12/2020
7.96
 871,930 7.97 8.12 7.89 2,500 700 0.1
25/12/2020
7.97
 446,980 7.80 8.00 7.75 0 8,690 -0.3
24/12/2020
7.80
 789,260 7.96 8.02 7.73 0 1,250 0.0
23/12/2020
7.96
 845,870 8.13 8.13 7.96 3,310 0 0.1
22/12/2020
8.13
 678,900 8.20 8.20 8.06 2,100 1,810 0.0
21/12/2020
8.20
 639,870 8.07 8.26 8.07 4,890 1,200 0.1
18/12/2020
8.07
 585,030 7.97 8.12 7.93 1,280 3,140 -0.1
17/12/2020
7.97
 2,055,240 7.87 8.14 7.78 0 2,600 -0.1
16/12/2020
7.87
 794,690 7.76 7.90 7.75 20 3,000 -0.1
15/12/2020
7.76
 720,170 7.74 7.97 7.70 8,010 8,280 0.0
14/12/2020
7.74
 778,310 7.80 7.87 7.74 1,800 3,690 -0.1
11/12/2020
7.80
 968,860 7.70 7.90 7.63 5,130 3,000 0.1
10/12/2020
7.70
 789,190 7.83 7.87 7.67 3,890 7,830 -0.1
09/12/2020
7.83
 821,210 7.92 7.98 7.83 1,300 70,600 -2.0
08/12/2020
7.92
 897,840 7.80 8.10 7.76 0 3,750 -0.1
07/12/2020
7.80
 734,790 7.92 7.97 7.75 4,130 0 0.1
04/12/2020
7.92
 1,539,490 7.87 8.02 7.55 8,430 4,180 0.1
03/12/2020
7.87
 1,280,960 7.67 8.20 7.87 8,610 3,430 0.2
02/12/2020
7.67
 1,697,450 7.17 7.67 7.29 10,600 0 0.3
01/12/2020
7.17
 3,254,230 6.71 7.17 6.61 1,500 20 0.0
30/11/2020
6.71
 313,150 6.80 6.80 6.71 100 0 0.0
27/11/2020
6.80
 356,110 6.80 6.80 6.77 50 0 0.0
26/11/2020
6.80
 518,170 6.80 6.80 6.72 2,000 0 0.1
25/11/2020
6.80
 497,760 6.79 6.80 6.76 880 4,900 -0.1
24/11/2020
6.79
 601,450 6.79 6.80 6.68 300 0 0.0
23/11/2020
6.79
 493,780 6.85 6.85 6.68 3,910 4,750 0.0
20/11/2020
6.85
 422,520 6.88 6.90 6.83 56,800 6,380 1.4
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 6.67 6.97 6.83 3,870 4,180 0.0
18/11/2020
6.67
 963,360 6.66 6.67 6.60 2,500 10,550 -0.3

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