Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.55
-0.30
(-1.59%)
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
(2025-06-30) 		0.55 3.01% 267,683,400 -199,700 -9.1
17.05
19.40
18.55
2 tháng
(2025-05-30) 		0.95 5.31% 363,525,400 -199,700 -9.1
17.05
19.40
18.55
3 tháng
(2025-05-05) 		1.30 7.41% 464,965,500 -127,792 -8.2
17.05
19.40
18.55
6 tháng
(2025-02-03) 		-0.58 -2.98% 1,029,240,500 -788,354 -22.1
16.30
20.30
18.55
12 tháng
(2024-08-05) 		2.20 13.23% 2,045,442,500 -10,983,837 -218.3
16.30
20.30
18.55
24 tháng
(2023-08-09) 		2.59 15.95% 3,272,170,700 -12,650,903 -279.1
13.46
20.30
18.55
36 tháng
(2022-08-15) 		2.98 18.75% 4,276,562,100 -11,284,968 -250.2
10.28
20.30
18.55
60 tháng
(2020-08-24) 		13.14 230.36% 5,038,467,821 -9,240,316 -174.2
5.71
23.68
18.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2018
4.97
 84,803 5.02 5.02 4.90 0 0 0
16/05/2018
5.02
 63,545 5.09 5.09 4.97 65 0 0.0
15/05/2018
5.09
 23,548 5.02 5.16 5.08 18 0 0.0
14/05/2018
5.02
 52,792 5.20 5.20 5.02 0 0 0
11/05/2018
5.20
 91,270 5.17 5.20 5.03 0 0 0
10/05/2018
5.17
 73,710 5.32 5.35 5.17 0 100 -0.0
09/05/2018
5.32
 80,076 5.41 5.41 5.32 0 0 0
08/05/2018
5.41
 133,891 5.38 5.57 5.37 50 0 0
07/05/2018
5.38
 67,380 5.34 5.40 5.28 0 0 0
04/05/2018
5.34
 67,676 5.44 5.48 5.32 0 0 0
03/05/2018
5.44
 288,680 5.17 5.44 4.94 0 50 -0.0
02/05/2018
5.17
 114,976 5.31 5.31 5.08 0 0 0
27/04/2018
5.31
 293,365 4.87 5.32 4.87 0 0 0
26/04/2018
4.87
 310,907 5.40 5.48 4.79 0 0 0
24/04/2018
5.40
 590,373 5.48 5.60 5.26 0 0 0
23/04/2018
5.48
 423,470 5.89 5.89 5.48 0 0 0
20/04/2018
5.89
 592,550 5.78 5.92 5.63 0 0 0
19/04/2018
5.78
 382,395 6.04 6.16 5.78 0 0 0
18/04/2018
6.04
 170,387 6.11 6.16 6.02 0 0 0
17/04/2018
6.11
 179,800 6.07 6.16 6.07 0 0 0
16/04/2018
6.07
 268,427 6.07 6.17 5.96 0 0 0
13/04/2018
6.07
 486,574 6.25 6.28 6.05 0 0 0
12/04/2018
6.25
 241,614 6.22 6.27 6.08 0 0 0
11/04/2018
6.22
 554,047 6.28 6.37 6.13 0 0 0
10/04/2018
6.28
 1,084,989 6.07 6.31 6.02 0 0 0
09/04/2018
6.07
 430,654 5.99 6.07 5.95 100 0 0.0
06/04/2018
5.99
 241,779 5.95 6.04 5.96 800 0 0.0
05/04/2018
5.95
 377,374 5.98 6.07 5.92 8 0 0.0
04/04/2018
5.98
 407,380 5.99 6.08 5.98 0 100 -0.0
03/04/2018
5.99
 218,136 6.13 6.16 5.99 0 800 -0.0
02/04/2018
6.13
 342,729 6.16 6.16 6.01 0 0 0
30/03/2018
6.16
 181,246 6.22 6.30 6.08 0 0 0
29/03/2018
6.22
 539,404 5.95 6.39 5.96 0 0 0
28/03/2018
5.95
 249,703 6.07 6.10 5.92 0 0 0
27/03/2018
6.07
 237,474 6.01 6.16 6.05 100 0 0.0
26/03/2018
6.01
 298,632 5.93 6.04 5.84 0 0 0
23/03/2018
5.93
 669,000 6.05 6.05 5.79 400 0 0.0
22/03/2018
6.05
 206,520 6.07 6.08 5.99 0 100 -0.0
21/03/2018
6.07
 1,276,623 6.16 6.21 5.93 0 0 0
20/03/2018
6.16
 1,062,474 6.27 6.33 6.11 0 400 -0.0
19/03/2018
6.27
 904,384 6.54 6.59 6.24 0 0 0
16/03/2018
6.54
 647,026 6.54 6.66 6.34 0 0 0
15/03/2018
6.54
 763,190 6.45 6.68 6.46 0 0 0
14/03/2018
6.45
 787,416 6.04 6.45 6.02 100 0 0.0
13/03/2018
6.04
 506,569 5.82 6.07 5.78 0 0 0
12/03/2018
5.82
 1,980,367 5.89 5.99 5.75 0 0 0
09/03/2018
5.89
 1,518,327 5.90 6.04 5.86 0 100 -0.0
08/03/2018
5.90
 1,397,434 5.66 5.93 5.66 1,000 0 0.0
07/03/2018
5.66
 1,208,059 5.52 5.70 5.48 0 0 0
06/03/2018
5.52
 796,783 5.32 5.52 5.26 0 0 0
05/03/2018
5.32
 1,476,970 5.17 5.63 5.17 0 1,000 -0.0
02/03/2018
5.17
 1,039,155 4.94 5.29 4.87 0 0 0
01/03/2018
4.94
 1,051,660 4.94 5.17 4.94 0 0 0
28/02/2018
4.94
 2,710,823 4.67 5.32 4.71 59 0 0.0
27/02/2018
4.67
 1,317,997 4.65 4.85 4.67 0 0 0
26/02/2018
4.65
 307,770 4.65 4.71 4.65 200 0 0.0
23/02/2018
4.65
 482,752 4.71 4.79 4.56 0 0 0
22/02/2018
4.71
 252,910 4.79 4.87 4.71 0 0 0
21/02/2018
4.79
 303,603 4.71 4.90 4.79 0 200 -0.0
13/02/2018
4.71
 420,640 4.62 4.94 4.61 0 0 0
12/02/2018
4.62
 120,420 4.58 4.68 4.56 0 0 0
09/02/2018
4.58
 179,530 4.56 4.58 4.15 200 0 0.0
08/02/2018
4.56
 144,631 4.53 4.62 4.56 0 0 0
07/02/2018
4.53
 113,260 4.11 4.56 4.41 0 0 0
06/02/2018
4.11
 380,515 4.53 4.53 3.91 0 0 0
05/02/2018
4.53
 159,860 4.59 4.64 4.53 0 0 0
02/02/2018
4.59
 202,452 4.56 4.71 4.49 0 200 -0.0
01/02/2018
4.56
 135,640 4.59 4.62 4.53 0 0 0
31/01/2018
4.59
 249,980 4.58 4.68 4.59 0 0 0
30/01/2018
4.58
 259,170 4.61 4.67 4.56 0 0 0
29/01/2018
4.61
 532,714 4.64 4.71 4.61 0 0 0
26/01/2018
4.64
 288,220 4.62 4.76 4.53 0 0 0
25/01/2018
4.62
 205,113 4.49 4.78 4.41 0 0 0
24/01/2018
4.49
 89,610 4.49 4.56 4.49 0 0 0
23/01/2018
4.49
 247,292 4.56 4.70 4.49 600 0 0.0
22/01/2018
4.56
 289,855 4.71 4.71 4.43 400 0 0.0
19/01/2018
4.71
 336,315 4.70 4.75 4.67 10 0 0.0
18/01/2018
4.70
 180,355 4.68 4.71 4.64 0 0 0
17/01/2018
4.68
 667,921 4.43 4.73 4.56 0 0 0
16/01/2018
4.43
 272,020 4.44 4.44 4.33 0 1,000 -0.0
15/01/2018
4.44
 232,284 4.33 4.52 4.27 0 0 0
12/01/2018
4.33
 342,285 4.08 4.40 4.08 0 0 0
11/01/2018
4.08
 195,003 3.89 4.11 3.85 400 0 0.0
10/01/2018
3.89
 118,480 3.86 3.92 3.85 0 0 0
09/01/2018
3.86
 325,410 3.86 3.92 3.79 0 0 0
08/01/2018
3.86
 685,881 3.67 3.91 3.73 0 0 0
05/01/2018
3.67
 265,531 3.53 3.68 3.53 0 0 0
04/01/2018
3.53
 238,386 3.50 3.59 3.50 0 0 0
03/01/2018
3.50
 214,767 3.50 3.56 3.50 1,000 0 0.0
02/01/2018
3.50
 57,022 3.50 3.56 3.47 0 0 0
29/12/2017
3.50
 46,720 3.50 3.54 3.50 0 0 0
28/12/2017
3.50
 38,900 3.50 3.57 3.50 0 0 0
27/12/2017
3.50
 48,600 3.50 3.53 3.50 300 0 0.0
26/12/2017
3.50
 73,382 3.50 3.59 3.48 0 0 0
25/12/2017
3.50
 46,610 3.56 3.56 3.42 0 0 0
22/12/2017
3.56
 18,340 3.51 3.56 3.50 0 0 0
21/12/2017
3.51
 20,110 3.47 3.51 3.47 500 0 0.0
20/12/2017
3.47
 65,330 3.48 3.50 3.47 0 0 0
19/12/2017
3.48
 85,153 3.50 3.54 3.47 0 0 0
18/12/2017
3.50
 106,059 3.59 3.70 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |