Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.10
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
(2025-05-05) 		0.55 3.13% 117,069,900 -1,743,992 -31.8
17.40
18.75
18.10
2 tháng
(2025-04-08) 		1.36 8.15% 219,569,700 -1,561,319 -28.4
16.30
18.75
18.10
3 tháng
(2025-03-06) 		-2.05 -10.18% 471,713,800 1,254,921 31.4
16.30
20.15
18.10
6 tháng
(2024-12-06) 		-0.42 -2.24% 948,442,600 -2,457,897 -51.8
16.30
20.30
18.10
12 tháng
(2024-06-10) 		-0.44 -2.36% 1,857,448,100 -12,980,281 -250.0
16.30
20.30
18.10
24 tháng
(2023-06-15) 		3.13 20.90% 3,125,950,200 -12,698,103 -269.8
13.46
20.30
18.10
36 tháng
(2022-06-20) 		6.43 55.09% 4,015,673,600 -11,447,468 -217.0
10.28
20.30
18.10
60 tháng
(2020-06-30) 		13.46 290.14% 4,743,246,641 -10,851,516 -197.5
4.64
23.68
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/01/2025
18.95
 6,755,900 18.95 19.19 18.85 20,742 2,800 0.4
31/12/2024
18.95
 6,423,000 19.04 19.09 18.95 0 0 0
30/12/2024
19.00
 7,629,400 19.29 19.38 19.00 0 0 0
27/12/2024
19.29
 22,848,400 19.04 19.48 19.00 17 20,742 -0.4
26/12/2024
19.00
 21,867,900 18.61 19.04 18.56 0 7,143 -0.1
25/12/2024
18.47
 15,320,100 18.28 18.85 18.28 8 10,000 -0.2
24/12/2024
18.32
 6,079,700 18.23 18.32 18.13 12,355 17 0.2
23/12/2024
18.23
 3,862,800 18.28 18.37 18.18 0 0 0
20/12/2024
18.23
 3,273,300 18.13 18.28 18.13 40 8 0.0
19/12/2024
18.18
 12,871,900 18.32 18.37 18.18 52,564 55,919 -0.1
18/12/2024
18.42
 5,668,900 18.47 18.52 18.32 0 0 0
17/12/2024
18.47
 3,377,700 18.61 18.61 18.47 0 40 -0.0
16/12/2024
18.56
 5,088,900 18.52 18.61 18.47 0 9,000 -0.2
13/12/2024
18.52
 5,249,600 18.37 18.52 18.32 3,200 0 0.1
12/12/2024
18.37
 5,848,600 18.47 18.52 18.37 0 0 0
11/12/2024
18.42
 5,651,400 18.61 18.66 18.37 2,000 0 0.0
10/12/2024
18.56
 4,789,100 18.56 18.61 18.52 12,000 3,200 0.2
09/12/2024
18.56
 5,693,400 18.56 18.61 18.47 0 0 0
06/12/2024
18.52
 7,405,900 18.52 18.66 18.47 0 2,000 -0.0
05/12/2024
18.61
 11,423,500 18.08 18.61 18.08 2,000 10,000 -0.2
04/12/2024
18.13
 7,111,800 18.08 18.28 18.03 1,322 0 0.0
03/12/2024
18.08
 9,894,400 18.13 18.32 17.99 0 0 0
02/12/2024
18.13
 5,234,500 18.28 18.32 18.13 0 2,000 -0.0
29/11/2024
18.28
 8,485,700 18.08 18.28 18.03 0 790,000 -14.9
28/11/2024
18.18
 13,648,200 17.89 18.28 17.84 0 2,018,000 -38.1
27/11/2024
17.79
 5,210,400 17.84 17.94 17.75 0 492,000 -9.1
26/11/2024
17.84
 6,879,500 17.84 17.99 17.79 0 666,000 -12.4
25/11/2024
17.79
 11,233,500 17.55 17.89 17.51 0 1,077,000 -19.9
22/11/2024
17.51
 4,951,100 17.65 17.70 17.51 0 457,300 -8.4
21/11/2024
17.60
 3,701,900 17.46 17.60 17.41 0 4,000 -0.1
20/11/2024
17.46
 4,479,200 17.31 17.55 17.31 0 0 0
19/11/2024
17.36
 3,613,400 17.51 17.60 17.36 0 33,500 -0.6
18/11/2024
17.51
 7,499,600 17.46 17.65 17.27 0 290,000 -5.3
15/11/2024
17.46
 14,090,000 17.41 17.55 17.41 0 0 0
14/11/2024
17.51
 8,002,200 17.65 17.65 17.41 0 0 0
13/11/2024
17.60
 6,297,800 17.60 17.65 17.46 0 409,162 -7.5
12/11/2024
17.65
 8,404,500 17.60 17.70 17.46 0 836,000 -15.3
11/11/2024
17.51
 15,262,800 17.60 17.70 17.36 0 173,200 -3.2
08/11/2024
17.60
 9,534,100 17.89 17.89 17.55 0 414,400 -7.6
07/11/2024
17.79
 4,892,500 17.99 17.99 17.79 0 484,200 -9.0
06/11/2024
17.89
 6,074,600 17.89 17.99 17.84 0 0 0
05/11/2024
17.79
 4,577,800 17.79 17.94 17.75 0 0 0
04/11/2024
17.79
 9,164,500 18.03 18.03 17.75 0 18,000 -0.3
01/11/2024
18.13
 8,279,000 18.18 18.23 17.99 0 4,000 -0.1
31/10/2024
18.23
 6,463,700 18.28 18.28 18.08 0 0 0
30/10/2024
18.28
 21,736,400 18.18 18.42 18.08 0 0 0
29/10/2024
18.03
 28,752,200 17.60 18.03 17.60 0 0 0
28/10/2024
17.55
 14,480,800 17.65 17.79 17.51 0 2,300 -0.0
25/10/2024
17.55
 18,185,000 17.94 17.99 17.55 0 9,600 -0.2
24/10/2024
17.79
 10,839,900 18.03 18.18 17.79 0 0 0
23/10/2024
17.99
 24,225,600 18.03 18.18 17.70 0 48,800 -0.9
22/10/2024
18.03
 25,443,600 18.47 18.47 17.89 0 0 0
21/10/2024
18.47
 11,022,700 18.66 18.76 18.42 0 0 0
18/10/2024
18.76
 29,939,000 18.71 19.09 18.66 0 0 0
17/10/2024
18.61
 13,633,600 18.42 18.66 18.23 0 0 0
16/10/2024
18.42
 6,300,300 18.42 18.52 18.32 0 2,400 -0.0
15/10/2024
18.47
 10,964,300 18.32 18.61 18.32 0 1,500 -0.0
14/10/2024
18.32
 7,510,100 18.47 18.52 18.28 0 0 0
11/10/2024
18.37
 6,388,200 18.37 18.47 18.28 0 0 0
10/10/2024
18.37
 17,525,800 18.56 18.71 18.37 0 100 -0.0
09/10/2024
18.47
 12,384,900 18.52 18.61 18.42 0 0 0
08/10/2024
18.47
 10,322,100 18.52 18.76 18.47 0 0 0
07/10/2024
18.47
 6,663,900 18.66 18.71 18.47 0 0 0
04/10/2024
18.52
 10,344,200 18.52 18.66 18.42 0 6,700 -0.1
03/10/2024
18.52
 25,247,700 18.85 19.19 18.52 0 100 -0.0
02/10/2024
18.80
 8,365,600 19.00 19.00 18.80 0 0 0
01/10/2024
19.04
 33,157,700 18.61 19.24 18.52 0 0 0
30/09/2024
18.56
 9,580,700 18.61 18.71 18.47 0 70,700 -1.4
27/09/2024
18.61
 17,254,200 18.71 18.80 18.47 0 0 0
26/09/2024
18.66
 19,828,500 18.71 18.90 18.52 0 0 0
25/09/2024
18.71
 15,476,000 18.37 18.71 18.23 0 0 0
24/09/2024
18.37
 19,066,000 17.79 18.37 17.55 0 0 0
23/09/2024
17.79
 3,124,100 17.79 17.94 17.75 0 0 0
20/09/2024
17.75
 6,346,100 17.70 17.89 17.65 0 0 0
19/09/2024
17.60
 2,095,400 17.60 17.65 17.55 0 4,500 -0.1
18/09/2024
17.55
 2,956,000 17.46 17.60 17.41 0 0 0
17/09/2024
17.46
 1,548,000 17.36 17.46 17.22 0 0 0
16/09/2024
17.31
 1,832,900 17.31 17.41 17.22 0 0 0
13/09/2024
17.31
 1,621,000 17.41 17.46 17.31 0 0 0
12/09/2024
17.46
 1,778,300 17.22 17.46 17.22 0 256,200 -4.6
11/09/2024
17.17
 2,198,200 17.22 17.27 17.12 0 0 0
10/09/2024
17.22
 1,429,800 17.31 17.41 17.17 0 0 0
09/09/2024
17.22
 2,840,800 17.41 17.41 17.17 0 0 0
06/09/2024
17.41
 2,085,200 17.51 17.55 17.41 0 0 0
05/09/2024
17.46
 3,844,600 17.55 17.70 17.46 0 383,700 -7.0
04/09/2024
17.51
 2,123,900 17.51 17.55 17.31 0 0 0
30/08/2024
17.65
 2,398,100 17.60 17.70 17.60 0 0 0
29/08/2024
17.60
 3,745,600 17.65 17.75 17.60 0 4,500 -0.1
28/08/2024
17.60
 2,300,900 17.60 17.70 17.51 0 0 0
27/08/2024
17.60
 3,446,700 17.70 17.70 17.60 0 180,600 -3.3
26/08/2024
17.65
 3,186,300 17.79 17.79 17.65 0 0 0
23/08/2024
17.70
 4,067,700 17.70 17.75 17.60 0 0 0
22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
22/08/2024
17.70
 8,297,900 17.94 17.99 17.70 0 300,000 -5.5
21/08/2024
17.55
 7,067,100 17.59 17.63 17.43 0 300,000 -6.4
20/08/2024
17.59
 4,033,700 17.68 17.72 17.51 0 0 0
19/08/2024
17.68
 4,641,600 17.43 17.80 17.43 0 300,000 -6.4
16/08/2024
17.39
 4,174,800 17.06 17.43 17.06 0 0 0
15/08/2024
17.10
 2,118,100 16.98 17.10 16.94 0 0 0
14/08/2024
16.94
 1,546,700 16.98 17.06 16.94 0 100 -0.0
13/08/2024
16.89
 4,890,000 17.02 17.26 16.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |