Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.10
0.05
(0.28%)
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) 		0.50 2.85% 112,094,700 -1,743,992 -31.8
17.40
18.75
18.10
2 tháng
(2025-04-04) 		0.06 0.35% 236,493,200 -1,801,553 -32.7
16.30
18.75
18.10
3 tháng
(2025-03-05) 		-2.15 -10.64% 487,713,200 -2,373,379 -45.0
16.30
20.20
18.10
6 tháng
(2024-12-05) 		-0.56 -3.02% 954,890,900 -2,465,897 -52.0
16.30
20.30
18.10
12 tháng
(2024-06-10) 		-0.49 -2.63% 1,852,472,900 -12,980,281 -250.0
16.30
20.30
18.10
24 tháng
(2023-06-14) 		2.98 19.79% 3,131,407,000 -12,708,903 -270.1
13.46
20.30
18.10
36 tháng
(2022-06-20) 		6.38 54.66% 4,010,698,400 -11,447,468 -217.0
10.28
20.30
18.10
60 tháng
(2020-06-29) 		13.41 289.07% 4,738,966,475 -10,851,486 -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)
09/08/2024
17.18
 2,128,400 17.14 17.18 17.02 0 0 0
08/08/2024
16.98
 2,588,800 16.89 17.26 16.89 0 94,600 -2.0
07/08/2024
16.98
 1,515,700 17.18 17.18 16.85 0 0 0
06/08/2024
17.10
 2,711,600 16.89 17.10 16.73 0 0 0
05/08/2024
16.65
 6,979,100 17.02 17.18 16.61 0 300 -0.0
02/08/2024
17.35
 4,311,300 16.94 17.35 16.81 0 0 0
01/08/2024
17.02
 4,218,000 17.51 17.55 16.98 0 0 0
31/07/2024
17.43
 5,398,700 16.94 17.43 16.89 0 0 0
30/07/2024
16.94
 3,730,100 17.22 17.22 16.85 0 11,700 -0.2
29/07/2024
17.18
 1,868,900 17.26 17.35 17.18 0 11,700 -0.2
26/07/2024
17.18
 1,464,000 17.18 17.26 17.10 0 100 -0.0
25/07/2024
17.10
 2,790,100 17.26 17.31 17.10 0 0 0
24/07/2024
17.26
 3,426,700 17.35 17.43 17.14 0 0 0
23/07/2024
17.35
 3,948,000 17.63 17.68 17.35 0 300 -0.0
22/07/2024
17.55
 5,098,600 17.63 17.92 17.47 0 0 0
19/07/2024
17.63
 4,828,200 17.72 17.96 17.59 0 2,400 -0.1
18/07/2024
17.72
 3,563,500 17.80 17.96 17.63 0 5,900 -0.1
17/07/2024
17.76
 8,679,900 17.63 18.25 17.59 0 17,100 -0.4
16/07/2024
17.51
 3,172,800 17.51 17.80 17.51 0 100 -0.0
15/07/2024
17.51
 1,465,100 17.55 17.63 17.43 0 3,100 -0.1
12/07/2024
17.51
 1,453,100 17.51 17.63 17.47 0 0 0
11/07/2024
17.51
 2,654,700 17.68 17.72 17.51 0 0 0
10/07/2024
17.55
 3,291,800 17.63 17.80 17.55 0 52,300 -1.1
09/07/2024
17.59
 4,017,200 17.55 17.68 17.47 0 2,600 -0.1
08/07/2024
17.51
 2,197,500 17.43 17.59 17.39 0 100 -0.0
05/07/2024
17.43
 2,937,800 17.47 17.47 17.26 0 0 0
04/07/2024
17.47
 2,950,500 17.51 17.68 17.39 0 17,600 -0.4
03/07/2024
17.55
 2,533,700 17.63 17.68 17.51 0 23,100 -0.5
02/07/2024
17.59
 2,316,500 17.43 17.68 17.43 0 185,100 -4.0
01/07/2024
17.43
 2,130,300 17.18 17.43 17.18 0 0 0
28/06/2024
17.26
 2,780,600 17.47 17.47 17.26 2,500 0 0.1
27/06/2024
17.39
 3,009,100 17.43 17.55 17.35 7,400 1,300 0.1
26/06/2024
17.47
 2,587,600 17.55 17.63 17.39 16,500 0 0.4
25/06/2024
17.51
 3,238,000 17.68 17.68 17.39 7,200 2,400 0.1
24/06/2024
17.51
 7,871,800 17.84 17.92 17.51 0 8,700 -0.2
21/06/2024
17.92
 3,604,200 18.09 18.09 17.92 0 16,500 -0.4
20/06/2024
18.09
 3,562,700 18.09 18.17 17.96 0 7,200 -0.2
19/06/2024
18.09
 4,359,900 18.29 18.29 18.00 35,000 0 0.8
18/06/2024
18.13
 3,475,900 18.21 18.33 18.13 0 0 0
17/06/2024
18.13
 7,547,600 18.41 18.50 18.13 0 44,500 -1.0
14/06/2024
18.50
 6,670,000 18.95 18.95 18.50 10,300 35,000 -0.6
13/06/2024
18.83
 7,715,200 18.91 18.99 18.74 0 0 0
12/06/2024
18.87
 5,256,100 18.78 18.91 18.62 0 0 0
11/06/2024
18.83
 8,505,900 18.58 19.03 18.58 0 10,344 -0.2
10/06/2024
18.54
 5,269,600 18.41 18.54 18.25 0 0 0
07/06/2024
18.41
 2,831,200 18.58 18.62 18.33 0 0 0
06/06/2024
18.41
 3,668,300 18.58 18.58 18.33 5,800 2,400 0.1
05/06/2024
18.41
 7,851,800 18.50 18.74 18.41 142,600 100 3.2
04/06/2024
18.41
 3,476,400 18.41 18.50 18.29 479,000 0 10.7
03/06/2024
18.33
 4,751,200 17.96 18.46 17.96 100 5,800 -0.1
31/05/2024
17.88
 3,128,800 18.09 18.09 17.88 2,100 142,600 -3.1
30/05/2024
18.09
 5,831,900 17.96 18.09 17.76 0 479,000 -10.4
29/05/2024
18.00
 5,539,200 18.37 18.46 18.00 225,300 100 5.0
28/05/2024
18.33
 4,019,500 18.33 18.33 18.09 297,700 2,100 6.5
27/05/2024
18.09
 3,449,500 18.13 18.21 17.96 90,400 0 2.0
24/05/2024
18.09
 14,934,200 18.09 18.66 17.92 14,000 225,300 -4.7
23/05/2024
18.29
 3,620,300 18.17 18.29 18.09 0 297,700 -6.6
22/05/2024
18.25
 6,625,300 18.58 18.70 18.25 0 50,400 -1.1
21/05/2024
18.58
 7,287,600 18.62 18.62 18.25 122,000 54,000 1.5
20/05/2024
18.50
 7,439,300 18.58 18.62 18.41 302,200 0 6.8
17/05/2024
18.33
 4,327,200 18.33 18.41 18.25 486,000 0 10.8
16/05/2024
18.33
 9,175,800 18.25 18.37 18.17 341,800 122,000 4.9
15/05/2024
17.96
 3,361,300 18.13 18.13 17.88 219,000 302,200 -1.8
14/05/2024
17.88
 6,938,100 17.76 18.25 17.59 290,000 486,000 -4.4
13/05/2024
17.55
 3,635,100 17.72 17.80 17.51 0 342,000 -7.3
10/05/2024
17.72
 2,714,000 17.76 17.76 17.63 0 219,000 -4.7
09/05/2024
17.76
 3,079,500 17.76 17.88 17.59 0 290,000 -6.2
08/05/2024
17.72
 4,433,900 17.68 17.80 17.55 0 0 0
07/05/2024
17.84
 2,608,500 17.96 18.00 17.72 36,000 0 0.8
06/05/2024
17.84
 4,440,600 17.59 17.88 17.55 0 0 0
03/05/2024
17.43
 5,626,600 17.68 17.88 17.43 0 0 0
02/05/2024
17.59
 3,169,100 17.31 17.63 17.26 8,800 36,000 -0.6
26/04/2024
17.35
 2,906,500 17.18 17.51 17.18 0 0 0
25/04/2024
17.39
 3,793,100 17.59 17.68 17.31 0 0 0
24/04/2024
17.59
 4,443,600 17.35 17.76 17.35 0 8,800 -0.2
23/04/2024
17.26
 6,476,700 17.43 17.72 17.10 0 0 0
22/04/2024
17.43
 5,869,800 17.39 17.59 17.35 0 0 0
19/04/2024
17.35
 8,950,600 17.26 17.68 17.22 0 0 0
17/04/2024: Cổ tức tiền mặt tỉ lệ: 6.5%
17/04/2024
17.68
 7,517,500 18.33 18.37 17.68 0 0 0
16/04/2024
18.00
 9,408,200 18.04 18.36 17.56 0 0 0
15/04/2024
17.96
 11,379,800 18.84 19.00 17.92 0 0 0
12/04/2024
18.84
 9,057,600 18.44 18.84 18.24 0 0 0
11/04/2024
18.28
 4,585,700 18.20 18.28 18.04 0 0 0
10/04/2024
18.28
 6,594,200 18.56 18.56 18.28 3,400 0 0.1
09/04/2024
18.40
 5,832,900 18.12 18.44 18.08 0 0 0
08/04/2024
18.12
 8,400,200 18.12 18.24 18.00 0 0 0
05/04/2024
18.12
 7,370,900 18.28 18.40 18.04 0 3,400 -0.1
04/04/2024
18.52
 7,718,000 18.80 18.92 18.52 15,800 0 0.4
03/04/2024
18.80
 8,770,800 19.24 19.24 18.76 0 0 0
02/04/2024
19.24
 11,610,200 19.20 19.40 18.80 0 0 0
01/04/2024
19.40
 5,853,200 19.48 19.64 19.12 0 15,800 -0.4
29/03/2024
19.64
 6,179,900 19.36 19.96 19.16 0 0 0
28/03/2024
19.36
 8,013,000 19.56 19.76 19.12 0 0 0
27/03/2024
19.32
 5,550,600 19.44 19.44 19.12 6,000 0 0.1
26/03/2024
19.44
 5,056,100 19.08 19.48 19.04 40,400 0 1.0
25/03/2024
19.12
 7,515,000 19.28 19.76 18.88 100 8,400 -0.2
22/03/2024
19.32
 9,227,100 19.40 19.68 19.00 0 6,000 -0.1
21/03/2024
19.40
 10,263,400 19.08 19.48 18.88 10,700 61,400 -1.2
20/03/2024
18.84
 27,152,800 17.84 18.84 17.56 14,500 473,100 -10.7
19/03/2024
17.64
 3,974,500 17.76 17.84 17.48 37,700 9,400 0.6

Chính sách bảo mật | Điều khoản sử dụng |