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)
03/03/2025
17.72
 18,497,900 17.55 17.84 17.55 8,940 0 0.2
28/02/2025
17.51
 12,878,600 17.34 17.63 17.25 0 2,653 -0.1
27/02/2025
17.42
 7,516,800 17.34 17.42 17.25 0 0 0
26/02/2025
17.38
 8,022,900 17.51 17.55 17.38 0 8,940 -0.2
25/02/2025
17.51
 12,544,600 17.59 17.72 17.47 0 17 -0.0
24/02/2025
17.55
 17,450,900 17.38 17.84 17.30 0 12,001 -0.2
21/02/2025
17.38
 7,675,800 17.34 17.47 17.30 0 4,100 -0.1
20/02/2025
17.34
 6,876,300 17.42 17.42 17.34 0 0 0
19/02/2025
17.34
 8,313,900 17.21 17.51 17.21 0 12,118 -0.2
18/02/2025
17.21
 6,055,800 17.21 17.38 17.17 0 2,111 -0.0
17/02/2025
17.17
 4,421,300 17.21 17.34 17.17 0 3,000 -0.1
14/02/2025
17.25
 5,230,800 17.42 17.47 17.21 0 0 0
13/02/2025
17.25
 6,620,600 17.21 17.30 17.17 0 0 0
12/02/2025
17.30
 6,346,400 17.42 17.47 17.21 0 0 0
11/02/2025
17.42
 4,937,200 17.51 17.63 17.30 0 0 0
10/02/2025
17.30
 11,654,400 17.17 17.72 17.09 350,000 358,000 -0.2
07/02/2025
17.30
 6,636,000 17.13 17.51 17.09 0 0 0
06/02/2025
17.25
 3,973,800 17.38 17.55 17.21 10,300 0 0.2
05/02/2025
17.21
 3,887,800 17.17 17.25 17.13 12,000 0 0.2
04/02/2025
17.17
 5,988,800 17.00 17.30 17.00 12,000 100 0.2
03/02/2025
17.04
 9,174,700 17.25 17.25 16.24 0 10,300 -0.2
24/01/2025
17.42
 8,968,000 17.30 17.55 17.17 0 12,000 -0.2
23/01/2025
17.25
 11,908,500 16.83 17.30 16.83 2,000 12,000 -0.2
22/01/2025
16.83
 6,919,300 17.00 17.00 16.79 0 0 0
21/01/2025
16.96
 5,162,700 17.04 17.09 16.83 0 0 0
20/01/2025
16.96
 9,721,800 16.75 17.04 16.75 2,607 2,000 0.0
17/01/2025
16.75
 5,072,400 16.66 16.75 16.58 0 0 0
16/01/2025
16.62
 5,915,600 16.71 16.71 16.54 0 2,200 -0.0
15/01/2025
16.58
 6,065,800 16.45 16.71 16.37 0 2,607 -0.1
14/01/2025
16.37
 3,487,800 16.37 16.45 16.28 261,000 0 0
13/01/2025
16.37
 5,688,700 16.24 16.37 16.16 0 20,000 -0.4
10/01/2025
16.28
 10,223,500 16.45 16.54 16.28 0 2,000 -0.0
09/01/2025
16.41
 4,807,900 16.41 16.49 16.37 276,000 537,000 -5.1
08/01/2025
16.41
 4,983,100 16.33 16.45 16.20 0 0 0
07/01/2025
16.33
 7,023,600 16.20 16.41 16.12 2,800 0 0.1
06/01/2025
16.16
 7,984,400 16.16 16.24 16.07 0 0 0
03/01/2025
16.16
 7,458,700 16.62 16.62 16.16 0 0 0
02/01/2025
16.62
 6,755,900 16.62 16.83 16.54 20,742 2,800 0.4
31/12/2024
16.62
 6,423,000 16.71 16.75 16.62 0 0 0
30/12/2024
16.66
 7,629,400 16.92 17.00 16.66 0 0 0
27/12/2024
16.92
 22,848,400 16.71 17.09 16.66 17 20,742 -0.4
26/12/2024
16.66
 21,867,900 16.33 16.71 16.28 0 7,143 -0.1
25/12/2024
16.20
 15,320,100 16.03 16.54 16.03 8 10,000 -0.2
24/12/2024
16.07
 6,079,700 15.99 16.07 15.90 12,355 17 0.2
23/12/2024
15.99
 3,862,800 16.03 16.12 15.95 0 0 0
20/12/2024
15.99
 3,273,300 15.90 16.03 15.90 40 8 0.0
19/12/2024
15.95
 12,871,900 16.07 16.12 15.95 52,564 55,919 -0.1
18/12/2024
16.16
 5,668,900 16.20 16.24 16.07 0 0 0
17/12/2024
16.20
 3,377,700 16.33 16.33 16.20 0 40 -0.0
16/12/2024
16.28
 5,088,900 16.24 16.33 16.20 0 9,000 -0.2
13/12/2024
16.24
 5,249,600 16.12 16.24 16.07 3,200 0 0.1
12/12/2024
16.12
 5,848,600 16.20 16.24 16.12 0 0 0
11/12/2024
16.16
 5,651,400 16.33 16.37 16.12 2,000 0 0.0
10/12/2024
16.28
 4,789,100 16.28 16.33 16.24 12,000 3,200 0.2
09/12/2024
16.28
 5,693,400 16.28 16.33 16.20 0 0 0
06/12/2024
16.24
 7,405,900 16.24 16.37 16.20 0 2,000 -0.0
05/12/2024
16.33
 11,423,500 15.86 16.33 15.86 2,000 10,000 -0.2
04/12/2024
15.90
 7,111,800 15.86 16.03 15.82 1,322 0 0.0
03/12/2024
15.86
 9,894,400 15.90 16.07 15.78 0 0 0
02/12/2024
15.90
 5,234,500 16.03 16.07 15.90 0 2,000 -0.0
29/11/2024
16.03
 8,485,700 15.86 16.03 15.82 0 790,000 -14.9
28/11/2024
15.95
 13,648,200 15.69 16.03 15.65 0 2,018,000 -38.1
27/11/2024
15.61
 5,210,400 15.65 15.74 15.57 0 492,000 -9.1
26/11/2024
15.65
 6,879,500 15.65 15.78 15.61 0 666,000 -12.4
25/11/2024
15.61
 11,233,500 15.40 15.69 15.36 0 1,077,000 -19.9
22/11/2024
15.36
 4,951,100 15.48 15.52 15.36 0 457,300 -8.4
21/11/2024
15.44
 3,701,900 15.31 15.44 15.27 0 4,000 -0.1
20/11/2024
15.31
 4,479,200 15.19 15.40 15.19 0 0 0
19/11/2024
15.23
 3,613,400 15.36 15.44 15.23 0 33,500 -0.6
18/11/2024
15.36
 7,499,600 15.31 15.48 15.14 0 290,000 -5.3
15/11/2024
15.31
 14,090,000 15.27 15.40 15.27 0 0 0
14/11/2024
15.36
 8,002,200 15.48 15.48 15.27 0 0 0
13/11/2024
15.44
 6,297,800 15.44 15.48 15.31 0 409,162 -7.5
12/11/2024
15.48
 8,404,500 15.44 15.52 15.31 0 836,000 -15.3
11/11/2024
15.36
 15,262,800 15.44 15.52 15.23 0 173,200 -3.2
08/11/2024
15.44
 9,534,100 15.69 15.69 15.40 0 414,400 -7.6
07/11/2024
15.61
 4,892,500 15.78 15.78 15.61 0 484,200 -9.0
06/11/2024
15.69
 6,074,600 15.69 15.78 15.65 0 0 0
05/11/2024
15.61
 4,577,800 15.61 15.74 15.57 0 0 0
04/11/2024
15.61
 9,164,500 15.82 15.82 15.57 0 18,000 -0.3
01/11/2024
15.90
 8,279,000 15.95 15.99 15.78 0 4,000 -0.1
31/10/2024
15.99
 6,463,700 16.03 16.03 15.86 0 0 0
30/10/2024
16.03
 21,736,400 15.95 16.16 15.86 0 0 0
29/10/2024
15.82
 28,752,200 15.44 15.82 15.44 0 0 0
28/10/2024
15.40
 14,480,800 15.48 15.61 15.36 0 2,300 -0.0
25/10/2024
15.40
 18,185,000 15.74 15.78 15.40 0 9,600 -0.2
24/10/2024
15.61
 10,839,900 15.82 15.95 15.61 0 0 0
23/10/2024
15.78
 24,225,600 15.82 15.95 15.52 0 48,800 -0.9
22/10/2024
15.82
 25,443,600 16.20 16.20 15.69 0 0 0
21/10/2024
16.20
 11,022,700 16.37 16.45 16.16 0 0 0
18/10/2024
16.45
 29,939,000 16.41 16.75 16.37 0 0 0
17/10/2024
16.33
 13,633,600 16.16 16.37 15.99 0 0 0
16/10/2024
16.16
 6,300,300 16.16 16.24 16.07 0 2,400 -0.0
15/10/2024
16.20
 10,964,300 16.07 16.33 16.07 0 1,500 -0.0
14/10/2024
16.07
 7,510,100 16.20 16.24 16.03 0 0 0
11/10/2024
16.12
 6,388,200 16.12 16.20 16.03 0 0 0
10/10/2024
16.12
 17,525,800 16.28 16.41 16.12 0 100 -0.0
09/10/2024
16.20
 12,384,900 16.24 16.33 16.16 0 0 0
08/10/2024
16.20
 10,322,100 16.24 16.45 16.20 0 0 0
07/10/2024
16.20
 6,663,900 16.37 16.41 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |