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)
25/07/2025
18.40
 20,586,700 18.45 18.55 18.20 500 200,000 -3.7
24/07/2025
18.35
 25,845,800 18 18.55 17.95 22,100 1,000 0.4
23/07/2025
17.80
 21,078,000 17.55 17.85 17.40 12,300 2,600 0.2
22/07/2025
17.40
 14,387,100 17.35 17.45 17.25 97,000 12,300 1.5
21/07/2025
17.35
 16,028,100 17.20 17.50 17.05 300 19,800 -0.3
18/07/2025
17.10
 11,826,800 17.05 17.25 17 148,800 200 2.6
17/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/07/2025
17.05
 11,966,900 17.15 17.25 17 0 96,600 -1.7
16/07/2025
16.93
 14,330,500 16.97 17.02 16.89 0 100 -0.0
15/07/2025
16.97
 15,577,100 17.02 17.15 16.97 0 148,800 -2.9
14/07/2025
17.02
 7,762,300 17.02 17.15 16.71 33,300 0 0.6
11/07/2025
16.97
 12,525,100 16.80 17.06 16.71 185,480 300 0
10/07/2025
16.75
 5,474,600 16.89 16.89 16.67 77,100 0 0
09/07/2025
16.80
 13,804,900 16.58 16.89 16.54 13,820 200 0
08/07/2025
16.49
 6,768,800 16.54 16.58 16.40 13,800 232,300 -4.1
07/07/2025
16.40
 10,376,000 16.27 16.49 16.18 13,800 90,700 -1.4
04/07/2025
16.14
 4,322,900 16.18 16.18 16.05 116,300 0 2.1
03/07/2025
16.10
 9,117,100 16.10 16.32 16.05 210,500 82,600 2.3
02/07/2025
16.05
 4,359,600 16.10 16.10 15.96 0 300 -0.0
01/07/2025
16.05
 4,002,500 16.10 16.14 15.96 0 7,900 -0.1
30/06/2025
16.05
 7,141,400 15.92 16.10 15.88 0 250,000 -4.5
27/06/2025
15.88
 2,950,300 16.01 16.01 15.83 1,300 0 0.0
26/06/2025
15.88
 2,279,300 16.05 16.05 15.83 69,100 0 1.3
25/06/2025
15.96
 7,116,200 15.96 16.14 15.92 400 0 0.0
24/06/2025
15.92
 7,118,000 15.88 16.01 15.83 300 1,700 -0.0
23/06/2025
15.79
 3,759,300 15.79 15.88 15.75 400 69,500 -1.2
20/06/2025
15.88
 5,662,000 15.83 16.01 15.75 619,300 400 11.2
19/06/2025
15.79
 4,906,600 15.83 15.88 15.75 1,000 0 0.0
18/06/2025
15.83
 7,535,900 16.05 16.10 15.79 110,600 700 2.0
17/06/2025
15.96
 4,254,900 16.14 16.14 15.88 0 619,300 -11.5
16/06/2025
16.05
 6,364,700 15.70 16.05 15.70 0 300 -0.0
13/06/2025
15.70
 6,509,300 15.75 16.01 15.66 0 110,600 -2.0
12/06/2025
15.79
 3,503,800 15.75 15.79 15.66 4,300 0 0.1
11/06/2025
15.61
 2,217,400 15.66 15.75 15.57 46,800 46,800 0
10/06/2025
15.66
 2,178,800 15.79 15.83 15.66 600 0 0.0
09/06/2025
15.66
 2,080,300 15.66 15.75 15.61 600 4,900 -0.1
06/06/2025
15.66
 3,309,100 15.75 15.83 15.66 109,800 0 2.0
05/06/2025
15.79
 3,911,900 15.83 15.96 15.79 1,044,500 110,000 16.9
04/06/2025
15.88
 4,554,400 15.92 15.96 15.83 771,100 0 14.0
03/06/2025
15.88
 4,975,200 15.92 15.96 15.79 0 0 0
02/06/2025
15.83
 3,053,000 15.70 15.88 15.61 0 23,400 -0.4
30/05/2025
15.70
 7,601,600 16.01 16.14 15.70 0 1,792,500 -32.3
29/05/2025
16.05
 3,602,200 16.23 16.27 16.05 2,200 0 0.0
28/05/2025
16.18
 4,094,900 16.36 16.49 16.14 0 0 0
27/05/2025
16.36
 12,313,900 16.05 16.45 16.05 9,300 0 0.2
26/05/2025
16.01
 4,408,000 16.01 16.05 15.70 8,000 10,200 -0.0
23/05/2025
15.96
 3,961,600 15.92 16.05 15.92 202,900 0 3.7
22/05/2025
15.92
 5,517,400 15.96 16.10 15.88 2,393 3,700 0
21/05/2025
15.96
 5,509,900 16.14 16.14 15.92 33,400 0 0.6
20/05/2025
15.96
 4,492,200 15.79 16.05 15.79 2,400 200,000 -3.6
19/05/2025
15.79
 5,940,200 16.05 16.14 15.79 2,907 11,300 0
16/05/2025
16.05
 6,048,800 16.27 16.36 15.96 391,295 426,582 0
15/05/2025
16.45
 9,440,300 16.18 16.45 16.05 1,895 100 0
14/05/2025
16.10
 6,583,900 15.83 16.14 15.79 700 100 0
13/05/2025
15.83
 4,120,000 15.88 15.88 15.66 600 3,700 0
12/05/2025
15.79
 7,467,800 15.39 15.79 15.39 600 2,400 0
09/05/2025
15.39
 3,020,700 15.39 15.44 15.26 0 0 0
08/05/2025
15.44
 5,038,300 15.31 15.48 15.18 1,400 0 0
07/05/2025
15.26
 2,687,300 15.31 15.35 15.22 1,200 0 0
06/05/2025
15.35
 4,157,200 15.39 15.48 15.35 1,700 100 0
05/05/2025
15.39
 3,035,500 15.39 15.39 15.22 70,200 3,000 0
29/04/2025
15.22
 1,984,300 15.39 15.39 15.22 52,100 0 0.9
28/04/2025
15.22
 2,032,800 15.39 15.44 15.22 8,500 0 0.1
25/04/2025
15.22
 8,744,900 15.44 15.48 15.18 31,400 70,227 -0.7
24/04/2025
15.48
 2,372,500 15.44 15.61 15.39 0 52,100 -0.9
23/04/2025
15.48
 3,559,200 15.53 15.61 15.48 0 8,500 -0.2
22/04/2025: Cổ tức tiền mặt tỉ lệ: 7%
22/04/2025
15.35
 6,132,300 15.35 15.61 14.56 0 31,400 -0.5
21/04/2025
15.48
 5,756,800 15.48 15.61 15.44 50,000 0 0.9
18/04/2025
15.44
 4,870,700 15.31 15.57 15.31 63,100 0 1.2
17/04/2025
15.19
 8,916,400 15.36 15.52 15.10 236,900 0 4.3
16/04/2025
15.36
 5,114,600 15.57 15.65 15.36 333,047 0 6.1
15/04/2025
15.57
 7,080,200 15.65 15.82 15.48 0 0 0
14/04/2025
15.82
 5,914,500 15.74 15.86 15.65 211,470 285,000 -1.4
11/04/2025
15.74
 16,422,400 15.86 15.86 15.36 0 333,047 -6.1
10/04/2025
15.27
 645,500 15.27 15.27 15.27 0 0 0
09/04/2025
14.30
 12,080,700 13.75 15.27 13.75 0 111,470 -2.0
08/04/2025
14.68
 10,872,000 15.19 15.23 14.68 88,000 100 1.5
04/04/2025
15.78
 21,898,700 15.06 15.78 14.68 0 240,234 -4.3
03/04/2025
15.69
 31,989,100 16.28 16.49 15.69 0 50,100 -0.9
02/04/2025
16.83
 9,671,100 16.96 17.04 16.83 28,489 222,085 -3.9
01/04/2025
16.87
 5,841,100 16.87 16.92 16.75 221,600 11,499 4.2
31/03/2025
16.75
 5,209,000 16.62 16.75 16.54 0 3,700 -0.1
28/03/2025
16.71
 6,620,500 16.87 16.87 16.66 0 0 0
27/03/2025
16.87
 4,549,900 16.83 16.96 16.79 0 230,089 -4.6
26/03/2025
16.83
 8,916,600 17.00 17.04 16.83 0 0 0
25/03/2025
16.92
 14,167,500 16.92 17.17 16.79 0 0 0
24/03/2025
16.83
 25,176,100 17.13 17.17 16.49 16,459 0 0.3
21/03/2025
17.13
 4,425,000 17.25 17.30 17.13 0 0 0
20/03/2025
17.21
 7,555,000 17.42 17.42 17.17 217,528 261,700 -0.9
19/03/2025
17.30
 9,843,300 17.17 17.38 17.13 0 47,459 -1.0
18/03/2025
17.21
 4,846,400 17.47 17.47 17.17 240,800 100 5.0
17/03/2025
17.30
 7,723,000 17.30 17.51 17.17 75,000 305,300 -4.8
14/03/2025
17.17
 5,330,300 17.13 17.21 17.04 140,000 140,100 -0.0
13/03/2025
17.13
 15,737,100 17.30 17.38 17.00 1,522,000 258,800 25.9
12/03/2025
17.30
 12,810,900 17.72 17.72 17.30 630,066 0 13.2
11/03/2025
17.55
 8,864,900 17.59 17.63 17.47 0 70 -0.0
10/03/2025
17.68
 15,164,400 17.80 17.89 17.63 3,610,300 1,490,000 44.7
07/03/2025
17.68
 12,613,000 17.63 17.89 17.55 115,700 741,266 -13.1
06/03/2025
17.68
 13,191,200 17.72 17.72 17.42 800 0 0.0
05/03/2025
17.72
 20,974,600 17.93 18.06 17.72 127,336,743 130,965,043 -76.4
04/03/2025
17.80
 13,951,200 17.63 17.89 17.59 0 11,075 -0.2

Chính sách bảo mật | Điều khoản sử dụng |