Ngân hàng TMCP Quốc tế Việt Nam (vib)

13.90
0.30
(2.21%)
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
(2026-09-04) 		-0.39 -2.87% 92,017,300 4,557,301 0
13.15
13.74
13.60
2 tháng
(2026-08-05) 		-0.17 -1.23% 184,874,300 4,557,301 0
13.06
13.74
13.60
3 tháng
(2026-07-06) 		-1.35 -9.20% 348,389,300 4,557,301 0
12.92
14.84
13.60
6 tháng
(2026-04-07) 		-1.11 -7.68% 824,547,900 4,557,301 0
12.92
15.37
13.60
12 tháng
(2025-10-09) 		-4.31 -24.42% 1,603,017,400 4,557,301 0
12.92
17.66
13.60
24 tháng
(2024-10-14) 		-0.57 -4.08% 4,225,321,900 4,557,301 0
11.47
20.43
13.60
36 tháng
(2023-10-20) 		2.53 23.43% 5,510,541,600 4,557,301 0
10.23
20.43
13.60
60 tháng
(2021-11-01) 		0.90 7.21% 7,171,765,800 4,557,301 0
7.81
20.43
13.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2026
14.52
 3,935,600 14.47 14.66 14.43 0 0 0
09/06/2026
14.43
 4,660,700 14.43 14.57 14.34 0 0 0
08/06/2026
14.38
 12,791,600 14.61 14.66 14.34 0 0 0
05/06/2026
14.75
 6,669,700 14.89 15.02 14.75 0 0 0
04/06/2026
14.84
 15,461,200 14.61 14.89 14.47 0 0 0
03/06/2026
14.52
 7,197,400 14.43 14.70 14.43 0 0 0
02/06/2026
14.43
 7,945,800 14.79 14.79 14.43 0 0 0
01/06/2026
14.70
 5,955,400 14.75 14.84 14.61 0 0 0
29/05/2026
14.70
 8,214,700 14.89 14.98 14.70 0 0 0
28/05/2026
14.89
 16,751,900 15.25 15.48 14.89 0 0 0
27/05/2026
15.25
 27,846,100 14.84 15.39 14.70 0 0 0
26/05/2026
14.84
 12,747,000 14.47 14.89 14.47 0 0 0
25/05/2026
14.52
 2,308,800 14.47 14.57 14.34 0 0 0
22/05/2026
14.34
 2,513,700 14.52 14.52 14.29 0 0 0
21/05/2026
14.52
 5,016,000 14.34 14.52 14.25 0 0 0
20/05/2026
14.34
 9,168,400 14.43 14.47 13.74 0 0 0
19/05/2026
14.43
 6,617,100 14.70 14.70 14.38 0 0 0
18/05/2026
14.70
 3,575,300 14.61 14.70 14.52 0 0 0
15/05/2026
14.70
 5,130,600 14.66 14.75 14.57 0 0 0
14/05/2026
14.66
 3,275,200 14.61 14.79 14.57 0 0 0
13/05/2026
14.57
 2,832,800 14.75 14.75 14.57 0 0 0
12/05/2026
14.61
 2,263,500 14.66 14.70 14.57 0 0 0
11/05/2026
14.57
 6,157,000 14.66 14.84 14.57 0 0 0
08/05/2026
14.66
 3,838,800 14.75 14.79 14.61 0 0 0
07/05/2026
14.70
 4,510,300 14.79 14.89 14.70 0 0 0
06/05/2026
14.79
 3,382,000 14.61 14.84 14.57 0 0 0
05/05/2026
14.57
 5,576,500 14.70 14.75 14.47 0 0 0
04/05/2026
14.75
 4,132,700 15.02 15.02 14.75 0 0 0
29/04/2026: Cổ tức tiền mặt tỉ lệ: 9%
29/04/2026
14.89
 5,111,400 15.07 15.11 14.89 0 0 0
28/04/2026
15.02
 5,270,400 15.07 15.15 14.98 0 0 0
24/04/2026
14.94
 3,303,900 14.89 14.98 14.85 0 0 0
23/04/2026
14.89
 10,932,100 15.02 15.20 14.81 0 0 0
22/04/2026
14.98
 4,426,300 14.94 15.02 14.85 0 0 0
21/04/2026
14.89
 5,919,100 15.15 15.20 14.89 0 0 0
20/04/2026
15.15
 4,624,000 15.11 15.15 14.98 0 0 0
17/04/2026
15.02
 5,665,400 14.94 15.11 14.81 0 0 0
16/04/2026
14.85
 6,846,200 15.07 15.07 14.81 0 0 0
15/04/2026
15.02
 7,675,300 15.37 15.37 15.02 0 0 0
14/04/2026
15.24
 6,829,000 15.46 15.50 15.24 0 0 0
13/04/2026
15.37
 17,728,900 15.02 15.63 14.98 0 0 0
10/04/2026
15.11
 10,411,800 14.94 15.20 14.89 0 0 0
09/04/2026
14.85
 4,937,800 15.07 15.07 14.76 0 0 0
08/04/2026
15.02
 11,248,400 14.76 15.11 14.63 0 0 0
07/04/2026
14.46
 2,726,400 14.46 14.55 14.33 0 0 0
06/04/2026
14.42
 3,636,500 14.42 14.59 14.33 0 0 0
03/04/2026
14.42
 4,380,800 14.68 14.72 14.42 0 0 0
02/04/2026
14.63
 4,091,500 14.85 14.85 14.59 0 0 0
01/04/2026
14.89
 5,681,800 14.85 15.07 14.81 0 0 0
31/03/2026
14.68
 4,166,800 14.76 14.89 14.63 0 0 0
30/03/2026
14.63
 3,507,600 14.55 14.81 14.55 0 0 0
27/03/2026
14.72
 6,298,900 14.59 14.89 14.59 0 0 0
26/03/2026
14.68
 3,021,400 14.94 14.94 14.63 0 0 0
25/03/2026
14.94
 8,611,500 14.55 14.94 14.46 0 0 0
24/03/2026
14.46
 4,879,400 14.29 14.63 14.20 0 0 0
23/03/2026
14.11
 5,663,500 14.42 14.50 14.03 0 0 0
20/03/2026
14.55
 3,343,200 14.50 14.63 14.46 0 0 0
19/03/2026
14.55
 6,027,800 14.68 14.72 14.37 0 0 0
18/03/2026
14.81
 4,526,100 14.89 14.94 14.59 0 0 0
17/03/2026
14.72
 8,879,700 14.81 14.94 14.72 0 0 0
16/03/2026
14.72
 2,941,300 14.63 14.72 14.50 0 0 0
13/03/2026
14.63
 4,482,400 14.42 14.72 14.33 0 0 0
12/03/2026
14.42
 3,945,300 14.72 14.72 14.37 0 0 0
11/03/2026
14.76
 11,598,900 14.07 14.89 14.03 0 0 0
10/03/2026
13.94
 9,851,800 14.11 14.20 13.81 0 0 0
09/03/2026
13.55
 25,152,500 13.59 13.77 13.46 0 0 0
06/03/2026
14.46
 2,831,000 14.59 14.63 14.46 0 0 0
05/03/2026
14.59
 4,074,200 14.72 14.76 14.55 0 0 0
04/03/2026
14.59
 6,618,900 14.46 14.59 14.24 0 0 0
03/03/2026
14.46
 6,602,200 14.72 14.76 14.46 0 0 0
02/03/2026
14.63
 8,297,600 14.55 14.81 14.55 0 0 0
27/02/2026
14.98
 2,778,500 15.07 15.11 14.98 0 0 0
26/02/2026
15.07
 3,401,000 15.07 15.24 15.02 0 0 0
25/02/2026
15.07
 7,253,200 15.07 15.24 14.89 0 0 0
24/02/2026
14.98
 5,645,600 15.11 15.15 14.94 0 0 0
23/02/2026
15.07
 3,091,100 15.02 15.15 14.98 0 0 0
13/02/2026
14.94
 6,435,200 14.81 15.07 14.76 0 0 0
12/02/2026
14.81
 3,196,300 14.81 14.85 14.68 0 0 0
11/02/2026
14.68
 4,861,700 14.46 14.81 14.42 0 0 0
10/02/2026
14.29
 4,862,900 14.59 14.72 14.29 0 0 0
09/02/2026
14.46
 4,919,800 14.63 14.72 14.46 0 0 0
06/02/2026
14.46
 8,313,900 14.81 14.85 14.46 0 0 0
05/02/2026
14.85
 3,831,400 15.11 15.15 14.85 0 0 0
04/02/2026
15.07
 5,060,900 15.11 15.15 14.98 0 0 0
03/02/2026
15.11
 6,343,400 15.20 15.33 15.02 0 0 0
02/02/2026
15.15
 5,277,000 15.33 15.33 15.07 0 0 0
30/01/2026
15.41
 6,710,600 15.15 15.41 15.11 0 0 0
29/01/2026
15.15
 4,241,000 15.11 15.24 15.07 0 0 0
28/01/2026
15.11
 4,773,000 15.07 15.28 15.02 0 0 0
27/01/2026
15.07
 3,499,100 15.11 15.20 15.02 0 0 0
26/01/2026
15.11
 6,874,300 15.41 15.50 15.02 0 0 0
23/01/2026
15.41
 4,259,400 15.54 15.54 15.37 0 0 0
22/01/2026
15.46
 4,862,400 15.41 15.59 15.41 0 0 0
21/01/2026
15.41
 10,586,400 15.59 15.63 15.33 0 0 0
20/01/2026
15.63
 6,538,100 15.80 15.93 15.63 0 0 0
19/01/2026
15.72
 5,557,600 15.76 15.85 15.72 0 0 0
16/01/2026
15.76
 8,113,200 15.98 15.98 15.72 0 0 0
15/01/2026
15.93
 6,546,900 15.85 15.98 15.76 0 0 0
14/01/2026
15.72
 18,442,000 16.11 16.15 15.63 0 0 0
13/01/2026
16.06
 9,889,600 16.19 16.24 15.98 0 0 0
12/01/2026
16.06
 16,079,000 15.54 16.24 15.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc