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)
17/11/2020
6.66
 1,185,510 6.65 6.68 6.64 9,700 50 0.3
16/11/2020
6.65
 866,930 6.67 6.69 6.61 51,400 10 1.7
13/11/2020
6.67
 1,097,190 6.65 6.68 6.63 3,500 0 0.1
12/11/2020
6.65
 908,760 6.62 6.68 6.60 10,460 90,570 -2.6
11/11/2020
6.62
 834,380 6.64 6.69 6.62 12,640 75,000 -2.0
10/11/2020
6.64
 1,745,460 6.54 6.91 6.64 8,240 78,190 -2.3
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 6.60 6.74 6.42 1,100 800 0.0
28/10/2020
6.60
 1,639,048 6.64 6.64 5.65 450 1,000 -0.0
27/10/2020
6.64
 969,133 6.72 6.72 5.75 4,000 0 0.1
26/10/2020
6.72
 1,199,940 6.78 6.80 6.60 3,300 0 0.1
23/10/2020
6.78
 1,470,198 6.72 6.82 6.70 2,100 0 0.1
22/10/2020
6.72
 349,886 6.78 6.78 6.68 0 1,000 -0.0
21/10/2020
6.78
 1,099,607 6.80 7.78 6.66 4,212 0 0.1
20/10/2020
6.80
 690,400 6.84 6.99 6.64 29,200 0 1.0
19/10/2020
6.84
 878,039 6.72 6.91 6.76 45,150 0 1.5
16/10/2020
6.72
 1,798,200 6.50 6.84 6.48 131,239 0 4.4
15/10/2020
6.50
 574,261 6.40 7.25 6.28 111,000 1,000 3.5
14/10/2020
6.40
 2,078,700 6.46 6.46 6.16 2,500 697,818 -21.7
13/10/2020
6.46
 2,044,000 6.62 6.62 6.36 2,800 311,900 -9.9
12/10/2020
6.62
 2,464,500 6.68 6.78 6.58 8,300 511,200 -16.5
09/10/2020
6.68
 1,151,915 6.68 6.74 5.67 11,388 0 0.4
08/10/2020
6.68
 3,414,269 6.78 6.80 6.01 0 81,039 -2.6
07/10/2020
6.78
 5,216,785 6.82 7.49 6.58 2 1,338,720 -44.8
06/10/2020
6.82
 4,085,332 6.16 6.84 6.16 0 26,200 -0.9
05/10/2020
6.16
 2,061,755 5.95 6.18 5.06 0 0 0
02/10/2020
5.95
 3,403,611 5.87 6.64 4.94 58 0 0.0
01/10/2020
5.87
 2,157,149 5.61 5.87 4.78 0 0 0
30/09/2020
5.61
 846,611 5.61 5.65 5.51 0 0 0
29/09/2020
5.61
 2,287,410 5.53 5.67 4.68 0 60 -0.0
28/09/2020
5.53
 1,345,184 5.37 5.53 5.37 0 0 0
25/09/2020
5.37
 1,326,769 5.22 5.37 5.18 0 0 0
24/09/2020
5.22
 1,733,246 5.22 5.97 5.16 0 0 0
23/09/2020
5.22
 2,685,712 5.08 5.29 5.08 8,700 0 0.2
22/09/2020
5.08
 648,599 5.08 5.12 5.02 0 0 0
21/09/2020
5.08
 1,260,312 5.06 5.22 4.25 0 0 0
18/09/2020
5.06
 2,411,775 4.76 5.06 4.76 0 8,700 -0.2
17/09/2020
4.76
 713,588 4.76 4.80 4.74 0 0 0
16/09/2020
4.76
 586,193 4.76 4.84 4.72 0 0 0
15/09/2020
4.76
 1,960,100 4.60 4.82 4.58 0 0 0
14/09/2020
4.60
 592,291 4.56 4.60 4.56 0 0 0
11/09/2020
4.56
 303,811 4.54 4.56 4.52 0 0 0
10/09/2020
4.54
 511,931 4.54 4.58 4.52 0 0 0
09/09/2020
4.54
 880,072 4.56 4.56 4.46 0 0 0
08/09/2020
4.56
 711,262 4.54 4.58 4.50 0 0 0
07/09/2020
4.54
 1,154,881 4.60 5.25 4.54 0 0 0
04/09/2020
4.60
 1,152,863 4.64 4.66 4.52 0 0 0
03/09/2020
4.64
 1,877,480 4.48 4.70 4.50 100 0 0.0
01/09/2020
4.48
 572,944 4.46 4.50 3.81 0 0 0
31/08/2020
4.46
 2,777,800 4.58 4.62 4.41 0 0 0
28/08/2020
4.58
 1,382,505 4.58 4.60 4.54 0 100 -0.0
27/08/2020
4.58
 1,062,067 4.50 5.20 3.87 0 0 0
26/08/2020
4.50
 1,749,787 4.41 4.60 4.41 0 0 0
25/08/2020
4.41
 4,105,763 4.33 4.48 4.35 0 0 0
24/08/2020
4.33
 1,997,809 4.29 4.35 3.65 0 0 0
21/08/2020
4.29
 927,842 4.23 4.31 4.23 0 0 0
20/08/2020
4.23
 1,394,638 4.23 4.31 4.05 0 0 0
19/08/2020
4.23
 930,177 4.23 4.27 3.60 0 0 0
18/08/2020
4.23
 1,520,983 4.17 4.29 4.05 0 0 0
17/08/2020
4.17
 480,014 4.11 4.19 4.09 0 0 0
14/08/2020
4.11
 1,288,597 4.21 4.21 4.11 0 0 0
13/08/2020
4.21
 1,569,494 4.19 4.27 4.17 0 0 0
12/08/2020
4.19
 2,908,268 4.09 4.68 4.09 0 0 0
11/08/2020
4.09
 1,816,914 3.99 4.60 3.99 0 0 0
10/08/2020
3.99
 1,232,135 3.93 4.05 3.93 0 0 0
07/08/2020
3.93
 700,448 3.95 4.05 3.36 40,000 0 0.8
06/08/2020
3.95
 1,657,359 3.87 4.46 3.32 7,000 0 0.1
05/08/2020
3.87
 772,175 3.85 3.91 3.83 0 0 0
04/08/2020
3.85
 1,205,530 3.83 3.93 3.44 0 40,000 -0.8
03/08/2020
3.83
 1,716,060 3.65 3.83 3.24 33,000 40,000 -0.1
31/07/2020
3.65
 955,484 3.58 3.71 3.50 0 0 0
30/07/2020
3.58
 1,069,882 3.54 3.65 3.54 0 0 0
29/07/2020
3.54
 1,347,306 3.77 3.77 3.44 0 0 0
28/07/2020
3.77
 1,486,515 3.58 3.81 3.58 0 0 0
27/07/2020
3.58
 3,379,143 3.91 3.91 3.54 20 0 0.0
24/07/2020
3.91
 3,266,500 4.11 4.11 3.83 400 0 0.0
23/07/2020
4.11
 1,272,000 4.15 4.19 4.05 20 0 0.0
22/07/2020
4.15
 1,765,800 4.09 4.21 4.09 0 0 0
21/07/2020
4.09
 1,561,773 4.01 4.09 3.99 0 400 -0.0
20/07/2020
4.01
 1,786,914 3.97 4.03 3.36 30 40 -0.0
17/07/2020
3.97
 960,045 3.95 4.54 3.91 2,100 0 0.0
16/07/2020
3.95
 1,977,932 3.85 3.99 3.85 0 0 0
15/07/2020
3.85
 2,018,401 3.73 3.89 3.73 0 0 0
14/07/2020
3.73
 365,700 3.73 3.75 3.71 0 0 0
13/07/2020
3.73
 608,700 3.75 3.81 3.71 100 2,000 -0.0
10/07/2020
3.75
 1,130,622 3.81 3.81 3.71 3,000 0 0.1
09/07/2020
3.81
 1,544,200 3.73 3.85 3.73 0 100 -0.0
08/07/2020
3.73
 1,859,618 3.60 3.79 3.58 70 130 -0.0
07/07/2020
3.60
 700,953 3.58 3.62 3.58 0 3,000 -0.1
06/07/2020
3.58
 725,536 3.58 3.60 3.54 90 0 0.0
03/07/2020
3.58
 440,727 3.58 3.60 3.58 200 70 0.0
02/07/2020
3.58
 1,319,895 3.58 3.60 3.54 0 0 0
01/07/2020
3.58
 504,327 3.52 3.58 3.52 10 0 0.0
30/06/2020
3.52
 505,813 3.52 3.58 3.48 4,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |