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)
13/12/2019
3.95
 247,838 3.93 4.00 3.95 0 0 0
12/12/2019
3.93
 332,143 3.93 3.95 3.91 0 0 0
11/12/2019
3.93
 281,730 3.91 3.93 3.91 0 0 0
10/12/2019
3.91
 520,567 3.93 3.93 3.88 0 0 0
09/12/2019
3.93
 223,690 3.93 3.95 3.91 0 0 0
06/12/2019
3.93
 189,416 3.95 3.95 3.91 0 0 0
05/12/2019
3.95
 524,418 3.98 3.98 3.91 0 0 0
04/12/2019
3.98
 366,628 3.88 3.98 3.93 0 0 0
03/12/2019
3.88
 748,918 3.98 4.12 3.86 0 0 0
02/12/2019
3.98
 390,586 4.00 4.05 3.95 0 0 0
29/11/2019
4.00
 380,762 4.02 4.02 4.00 0 0 0
28/11/2019
4.02
 739,542 4.07 4.07 3.98 0 0 0
27/11/2019
4.07
 245,446 4.05 4.09 4.05 0 0 0
26/11/2019
4.05
 326,783 4.05 4.09 4.05 0 0 0
25/11/2019
4.05
 246,096 4.09 4.09 4.00 0 0 0
22/11/2019
4.09
 703,837 4.09 4.12 4.02 0 0 0
21/11/2019
4.09
 423,042 4.12 4.12 4.07 0 0 0
20/11/2019
4.12
 741,386 4.12 4.16 4.09 0 0 0
19/11/2019
4.12
 359,596 4.09 4.14 4.09 0 0 0
18/11/2019
4.09
 1,209,035 4.14 4.16 4.09 0 0 0
15/11/2019
4.14
 421,823 4.12 4.16 4.12 0 0 0
14/11/2019
4.12
 440,565 4.16 4.16 4.12 0 0 0
13/11/2019
4.16
 325,803 4.19 4.19 4.14 0 0 0
12/11/2019
4.19
 513,589 4.16 4.19 4.16 0 0 0
11/11/2019
4.16
 396,485 4.21 4.23 4.16 0 0 0
08/11/2019
4.21
 644,993 4.23 4.28 4.19 0 0 0
07/11/2019
4.23
 1,561,682 4.16 4.26 4.19 0 0 0
06/11/2019
4.16
 835,981 4.16 4.23 4.16 0 0 0
05/11/2019
4.16
 397,715 4.19 4.19 4.14 0 0 0
04/11/2019
4.19
 511,260 4.16 4.21 4.12 0 0 0
01/11/2019
4.16
 429,666 4.09 4.16 4.09 0 0 0
31/10/2019
4.09
 1,057,203 4.16 4.16 4.09 0 0 0
30/10/2019
4.16
 795,806 4.16 4.16 4.14 0 0 0
29/10/2019
4.16
 568,237 4.19 4.19 4.12 0 0 0
28/10/2019
4.19
 793,094 4.19 4.26 4.16 0 0 0
25/10/2019
4.19
 501,944 4.21 4.23 4.16 0 0 0
24/10/2019
4.21
 418,143 4.19 4.21 4.14 0 0 0
23/10/2019
4.19
 496,720 4.14 4.19 4.14 0 0 0
22/10/2019
4.14
 572,700 4.12 4.14 4.09 0 0 0
21/10/2019
4.12
 1,884,269 4.19 4.21 4.09 0 0 0
18/10/2019
4.19
 945,734 4.26 4.26 4.19 0 0 0
17/10/2019
4.26
 1,005,710 4.30 4.30 4.21 0 0 0
16/10/2019
4.30
 1,899,559 4.40 4.44 4.28 0 0 0
15/10/2019
4.40
 1,318,065 4.35 4.40 4.33 0 0 0
14/10/2019
4.35
 2,301,568 4.26 4.40 4.26 0 0 0
11/10/2019
4.26
 203,731 4.23 4.28 4.21 0 0 0
10/10/2019
4.23
 378,955 4.23 4.28 4.21 1,121,414 1,121,414 0
09/10/2019
4.23
 436,738 4.21 4.28 4.21 0 0 0
08/10/2019
4.21
 828,694 4.19 4.28 4.16 0 0 0
07/10/2019
4.19
 1,518,344 4.30 4.35 4.14 0 0 0
04/10/2019
4.30
 981,389 4.35 4.37 4.30 1,121,414 1,121,414 0
03/10/2019
4.35
 1,141,200 4.33 4.37 4.26 0 0 0
02/10/2019
4.33
 4,070,128 4.23 4.37 4.19 0 0 0
01/10/2019
4.23
 953,689 4.21 4.26 4.16 0 0 0
30/09/2019
4.21
 905,936 4.19 4.26 4.19 0 0 0
27/09/2019
4.19
 1,505,276 4.26 4.28 4.19 0 2,200 -0.0
26/09/2019
4.26
 3,517,190 4.05 4.28 4.05 0 0 0
25/09/2019
4.05
 545,662 4.07 4.07 4.02 0 0 0
24/09/2019
4.07
 259,714 4.02 4.07 4.02 0 0 0
23/09/2019
4.02
 423,166 4.05 4.07 4.02 0 0 0
20/09/2019
4.05
 339,186 4.05 4.09 4.02 0 0 0
19/09/2019
4.05
 284,498 4.00 4.07 4.00 0 0 0
18/09/2019
4.00
 523,204 4.05 4.09 4.00 0 0 0
17/09/2019
4.05
 420,516 4.09 4.09 4.05 0 0 0
16/09/2019
4.09
 634,311 4.12 4.16 4.07 0 0 0
13/09/2019
4.12
 423,373 4.05 4.16 3.98 0 0 0
12/09/2019
4.05
 275,870 3.95 4.07 3.98 0 0 0
11/09/2019
3.95
 323,566 3.93 4.00 3.93 0 0 0
10/09/2019
3.93
 1,130,010 4.05 4.09 3.91 0 0 0
09/09/2019
4.05
 358,373 4.14 4.14 4.05 0 0 0
06/09/2019
4.14
 393,864 4.14 4.16 4.09 0 0 0
05/09/2019
4.14
 200,639 4.12 4.16 4.12 0 0 0
04/09/2019
4.12
 470,773 4.14 4.16 4.12 0 0 0
03/09/2019
4.14
 1,892,779 4.09 4.23 4.07 0 0 0
30/08/2019
4.09
 283,709 4.09 4.19 4.07 0 0 0
29/08/2019
4.09
 299,058 4.12 4.14 4.07 0 0 0
28/08/2019
4.12
 589,189 4.19 4.21 4.07 0 0 0
27/08/2019
4.19
 696,571 4.12 4.28 4.12 0 0 0
26/08/2019
4.12
 581,693 4.19 4.19 4.12 0 600 -0.0
23/08/2019
4.19
 674,649 4.19 4.21 4.16 0 0 0
22/08/2019
4.19
 1,212,959 4.26 4.30 4.19 0 0 0
21/08/2019
4.26
 849,199 4.26 4.33 4.21 0 0 0
20/08/2019
4.26
 808,641 4.26 4.30 4.23 0 0 0
19/08/2019
4.26
 999,354 4.30 4.40 4.23 0 0 0
16/08/2019
4.30
 2,004,650 4.16 4.35 4.14 0 0 0
15/08/2019
4.16
 1,110,270 3.95 4.19 3.91 0 0 0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
14/08/2019
3.95
 613,823 3.88 4.14 3.93 0 11,100 -0.2
13/08/2019
3.88
 816,814 3.94 3.96 3.87 0 0 0
12/08/2019
3.94
 1,009,659 3.96 3.96 3.90 0 0 0
09/08/2019
3.96
 1,072,208 3.96 4.00 3.94 0 0 0
08/08/2019
3.96
 850,810 3.92 3.98 3.90 0 100 -0.0
07/08/2019
3.92
 2,129,709 3.79 4.02 3.77 0 0 0
06/08/2019
3.79
 464,308 3.81 3.81 3.71 0 0 0
05/08/2019
3.81
 961,081 3.73 3.83 3.73 0 0 0
02/08/2019
3.73
 616,708 3.77 3.77 3.71 0 0 0
01/08/2019
3.77
 504,959 3.71 3.79 3.69 0 0 0
31/07/2019
3.71
 284,724 3.69 3.71 3.67 0 0 0
30/07/2019
3.69
 720,903 3.77 3.77 3.69 0 0 0
29/07/2019
3.77
 605,087 3.79 3.83 3.71 0 0 0
26/07/2019
3.79
 247,162 3.79 3.81 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |