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) 		-1.40 -7.49% 104,170,500 -407,500 -8.0
17.15
18.90
17.15
2 tháng
(2025-10-16) 		-2.70 -13.50% 240,761,300 -407,600 -8.0
17.15
20
17.15
3 tháng
(2025-09-16) 		-3.75 -17.81% 476,200,000 -398,500 -7.8
17.15
21.05
17.15
6 tháng
(2025-06-18) 		1.47 9.26% 1,532,354,100 731,960 9.5
15.79
23.60
17.15
12 tháng
(2024-12-20) 		1.31 8.20% 2,458,035,900 -639,742 -22.9
14.30
23.60
17.15
24 tháng
(2023-12-26) 		4.26 32.71% 4,091,224,800 -12,303,443 -271.2
13.04
23.60
17.15
36 tháng
(2023-01-03) 		6.74 63.89% 5,183,502,000 -11,083,743 -244.7
10.56
23.60
17.15
60 tháng
(2021-01-11) 		7.63 78.93% 6,141,518,400 -6,472,808 -85.8
8.71
23.60
17.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2019
3.73
 521,440 3.69 3.73 3.65 0 0 0
23/07/2019
3.69
 392,927 3.69 3.71 3.67 0 0 0
22/07/2019
3.69
 416,059 3.73 3.75 3.63 0 0 0
19/07/2019
3.73
 403,092 3.73 3.75 3.69 0 0 0
18/07/2019
3.73
 816,850 3.63 3.75 3.61 0 0 0
17/07/2019
3.63
 693,465 3.67 3.69 3.61 0 0 0
16/07/2019
3.67
 698,955 3.63 3.73 3.63 0 0 0
15/07/2019
3.63
 1,343,285 3.51 3.67 3.47 0 0 0
12/07/2019
3.51
 932,279 3.37 3.53 3.37 0 0 0
11/07/2019
3.37
 123,100 3.35 3.37 3.33 0 0 0
10/07/2019
3.35
 142,730 3.35 3.37 3.33 0 0 0
09/07/2019
3.35
 330,770 3.39 3.39 3.33 0 0 0
08/07/2019
3.39
 124,671 3.39 3.41 3.37 0 0 0
05/07/2019
3.39
 120,152 3.43 3.45 3.37 0 0 0
04/07/2019
3.43
 353,232 3.37 3.49 3.35 0 0 0
03/07/2019
3.37
 270,347 3.27 3.37 3.25 0 0 0
02/07/2019
3.27
 117,680 3.27 3.29 3.25 0 0 0
01/07/2019
3.27
 67,967 3.25 3.29 3.23 0 0 0
28/06/2019
3.25
 87,010 3.23 3.25 3.21 0 0 0
27/06/2019
3.23
 346,381 3.27 3.31 3.23 0 0 0
26/06/2019
3.27
 125,106 3.27 3.31 2.95 0 0 0
25/06/2019
3.27
 110,470 3.29 3.29 3.25 0 0 0
24/06/2019
3.29
 176,673 3.31 3.31 3.27 0 0 0
21/06/2019
3.31
 103,640 3.31 3.33 3.29 0 0 0
20/06/2019
3.31
 119,527 3.27 3.33 3.23 0 0 0
19/06/2019
3.27
 118,582 3.27 3.27 3.23 0 0 0
18/06/2019
3.27
 163,407 3.31 3.31 3.25 0 0 0
17/06/2019
3.31
 178,756 3.31 3.33 3.27 0 0 0
14/06/2019
3.31
 114,679 3.25 3.31 3.23 0 0 0
13/06/2019
3.25
 87,008 3.25 3.27 3.23 0 0 0
12/06/2019
3.25
 178,783 3.29 3.29 3.23 0 0 0
11/06/2019
3.29
 398,783 3.33 3.35 3.27 0 0 0
10/06/2019
3.33
 134,531 3.39 3.39 3.33 0 0 0
07/06/2019
3.39
 60,241 3.37 3.39 3.37 0 0 0
06/06/2019
3.37
 186,699 3.45 3.45 3.37 0 0 0
05/06/2019: Cổ tức tiền mặt tỉ lệ: 5.67%
05/06/2019
3.45
 139,317 3.43 3.55 3.41 0 0 0
04/06/2019
3.44
 83,629 3.44 3.44 3.40 0 0 0
03/06/2019
3.44
 260,469 3.45 3.45 3.40 0 0 0
31/05/2019
3.45
 405,470 3.45 3.49 3.44 0 0 0
30/05/2019
3.45
 210,412 3.45 3.47 3.44 0 0 0
29/05/2019
3.45
 188,801 3.47 3.49 3.45 0 0 0
28/05/2019
3.47
 128,321 3.49 3.49 3.45 0 0 0
27/05/2019
3.49
 289,414 3.51 3.51 3.45 0 0 0
24/05/2019
3.51
 229,602 3.53 3.53 3.49 0 0 0
23/05/2019
3.53
 102,761 3.55 3.55 3.53 0 0 0
22/05/2019
3.55
 224,419 3.55 3.55 3.53 0 0 0
21/05/2019
3.55
 497,794 3.53 3.57 3.51 0 0 0
20/05/2019
3.53
 400,240 3.57 3.57 3.53 0 0 0
17/05/2019
3.57
 468,972 3.57 3.57 3.53 0 0 0
16/05/2019
3.57
 138,771 3.57 3.61 3.57 0 0 0
15/05/2019
3.57
 156,022 3.55 3.59 3.53 0 0 0
14/05/2019
3.55
 152,325 3.53 3.55 3.51 0 0 0
13/05/2019
3.53
 182,024 3.51 3.55 3.51 0 0 0
10/05/2019
3.51
 183,425 3.47 3.51 3.47 0 0 0
09/05/2019
3.47
 99,942 3.49 3.51 3.45 0 0 0
08/05/2019
3.49
 225,577 3.53 3.53 3.44 0 0 0
07/05/2019
3.53
 51,630 3.53 3.53 3.51 0 0 0
06/05/2019
3.53
 151,526 3.55 3.57 3.51 0 0 0
03/05/2019
3.55
 211,957 3.59 3.61 3.55 0 0 0
02/05/2019
3.59
 219,496 3.65 3.65 3.59 0 0 0
26/04/2019
3.65
 82,970 3.65 3.69 3.63 0 0 0
25/04/2019
3.65
 80,154 3.63 3.65 3.63 0 0 0
24/04/2019
3.63
 94,414 3.61 3.65 3.61 0 0 0
23/04/2019
3.61
 207,300 3.65 3.65 3.57 0 0 0
22/04/2019
3.65
 167,366 3.65 3.67 3.61 0 0 0
19/04/2019
3.65
 84,989 3.65 3.69 3.65 0 0 0
18/04/2019
3.65
 163,524 3.69 3.70 3.65 0 0 0
17/04/2019
3.69
 237,246 3.69 3.70 3.67 0 0 0
16/04/2019
3.69
 72,536 3.69 3.74 3.65 0 0 0
12/04/2019
3.69
 99,642 3.70 3.70 3.65 0 0 0
11/04/2019
3.70
 118,980 3.70 3.72 3.69 0 0 0
10/04/2019
3.70
 226,288 3.72 3.72 3.67 0 0 0
09/04/2019
3.72
 511,346 3.74 3.76 3.72 0 0 0
08/04/2019
3.74
 438,876 3.72 3.74 3.70 0 0 0
05/04/2019
3.72
 211,264 3.72 3.74 3.70 0 0 0
04/04/2019
3.72
 457,424 3.69 3.74 3.69 0 0 0
03/04/2019
3.69
 265,491 3.69 3.70 3.67 0 0 0
02/04/2019
3.69
 443,332 3.69 3.72 3.67 0 0 0
01/04/2019
3.69
 452,844 3.65 3.70 3.67 0 0 0
29/03/2019
3.65
 513,224 3.65 3.72 3.65 0 0 0
28/03/2019
3.65
 469,611 3.59 3.67 3.59 0 0 0
27/03/2019
3.59
 141,493 3.55 3.61 3.57 0 0 0
26/03/2019
3.55
 242,922 3.57 3.61 3.55 0 0 0
25/03/2019
3.57
 318,909 3.69 3.69 3.55 0 0 0
22/03/2019
3.69
 252,828 3.63 3.69 3.63 0 0 0
21/03/2019
3.63
 293,899 3.70 3.72 3.63 0 0 0
20/03/2019
3.70
 573,816 3.74 3.74 3.65 0 0 0
19/03/2019
3.74
 386,251 3.80 3.82 3.65 0 0 0
18/03/2019
3.80
 371,771 3.78 3.82 3.76 0 0 0
15/03/2019
3.78
 263,983 3.78 3.80 3.76 0 300 -0.0
14/03/2019
3.78
 192,011 3.80 3.82 3.78 0 0 0
13/03/2019
3.80
 933,398 3.72 3.88 3.72 0 0 0
12/03/2019
3.72
 418,003 3.67 3.74 3.65 0 0 0
11/03/2019
3.67
 273,818 3.65 3.69 3.61 0 0 0
08/03/2019
3.65
 183,246 3.69 3.70 3.63 0 0 0
07/03/2019
3.69
 277,655 3.69 3.74 3.65 0 0 0
06/03/2019
3.69
 572,720 3.63 3.74 3.55 0 0 0
05/03/2019
3.63
 253,793 3.65 3.65 3.61 0 0 0
04/03/2019
3.65
 350,213 3.57 3.69 3.55 0 0 0
01/03/2019
3.57
 156,538 3.55 3.59 3.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |