Ngân hàng TMCP Quốc tế Việt Nam (vib)

19.20
0.05
(0.26%)
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
(2024-12-09) 		-0.15 -0.78% 163,743,100 -5,943 -0.1
18.90
20.05
19.15
2 tháng
(2024-11-07) 		0.65 3.51% 340,999,600 -8,161,383 -151.6
18.05
20.05
19.15
3 tháng
(2024-10-08) 		-0.05 -0.26% 645,213,700 -8,248,083 -153.2
18.05
20.05
19.15
6 tháng
(2024-07-10) 		0.90 4.94% 985,616,800 -10,254,783 -192.4
17.31
20.05
19.15
12 tháng
(2024-01-12) 		2.17 12.76% 1,679,719,200 -11,671,849 -248.5
16.81
20.42
19.15
24 tháng
(2023-01-17) 		4.75 33.01% 2,796,890,400 -10,423,960 -222.2
13.27
20.42
19.15
36 tháng
(2022-01-24) 		-1.39 -6.75% 3,387,302,200 -8,622,614 -147.4
10.69
22.35
19.15
60 tháng
(2020-02-03) 		14.41 304% 4,083,812,504 -8,595,036 -140.7
3.52
24.62
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2024
20.17
 10,263,400 19.84 20.25 19.63 10,700 61,400 -1.2
20/03/2024
19.59
 27,152,800 18.55 19.59 18.26 14,500 473,100 -10.7
19/03/2024
18.34
 3,974,500 18.47 18.55 18.18 37,700 9,400 0.6
18/03/2024
18.47
 6,283,000 18.88 18.88 18.05 56,000 52,800 0.1
15/03/2024
18.68
 8,526,000 18.14 18.76 18.01 0 93,500 -2.1
14/03/2024
18.01
 3,858,900 18.39 18.39 17.93 20,200 37,900 -0.4
13/03/2024
18.30
 4,027,500 17.85 18.34 17.64 31,700 56,000 -0.5
12/03/2024
17.68
 3,515,100 17.76 17.76 17.60 33,800 0 0.7
11/03/2024
17.68
 3,386,600 17.89 17.97 17.68 0 20,200 -0.4
08/03/2024
17.89
 7,431,000 18.22 18.26 17.89 18,500 31,700 -0.3
07/03/2024
18.14
 5,706,900 18.22 18.22 18.05 0 99,800 -2.2
06/03/2024
18.22
 3,904,900 18.43 18.55 18.18 45,900 0 1.0
05/03/2024
18.34
 3,307,100 18.26 18.34 18.10 0 18,500 -0.4
04/03/2024
18.26
 7,382,500 18.26 18.39 17.93 0 18,200 -0.4
01/03/2024
18.18
 4,829,300 18.14 18.18 17.89 0 87,900 -1.9
29/02/2024
18.18
 6,362,400 18.59 18.59 18.10 95,800 5,900 2.0
28/02/2024
18.34
 4,676,300 18.30 18.39 18.14 0 0 0
27/02/2024
18.22
 4,719,200 18.26 18.26 18.05 0 122 -0.0
26/02/2024
18.22
 4,287,500 18.18 18.26 17.97 0 95,800 -2.1
23/02/2024
18.26
 14,808,300 18.68 18.88 18.18 67,400 0 1.5
22/02/2024
18.68
 4,236,200 18.59 18.68 18.43 120,021 0 2.7
21/02/2024
18.51
 5,639,800 18.68 18.72 18.43 445,000 2,700 10.0
20/02/2024
18.43
 6,739,600 18.30 18.72 18.18 109,400 88,400 0.5
19/02/2024
18.26
 7,475,000 18.43 18.43 18.05 45,600 162,021 -2.5
16/02/2024
18.34
 5,228,100 18.51 18.51 18.14 381,100 487,000 -10.7
15/02/2024
18.34
 14,543,100 18.26 18.55 18.18 4,000 109,400 -2.3
07/02/2024
18.01
 11,240,800 17.93 18.01 17.76 618,400 45,600 8.1
06/02/2024
17.76
 7,384,500 17.85 18.18 17.68 625,000 497,100 0.1
05/02/2024
17.60
 10,209,500 16.89 17.68 16.85 625,900 4,000 0.7
02/02/2024
16.81
 7,524,000 17.10 17.14 16.81 0 618,400 -12.6
01/02/2024
17.14
 4,250,600 17.22 17.27 16.97 0 625,000 -12.9
31/01/2024
17.22
 5,757,300 17.43 17.47 17.06 0 625,900 -13.0
30/01/2024
17.35
 3,594,500 17.31 17.35 17.10 0 0 0
29/01/2024
17.27
 2,175,900 17.31 17.35 17.18 0 0 0
26/01/2024
17.27
 2,172,300 17.14 17.31 17.14 0 0 0
25/01/2024
17.10
 3,843,700 17.35 17.35 17.06 0 0 0
24/01/2024
17.31
 2,284,400 17.39 17.47 17.27 0 1,100 -0.0
23/01/2024
17.39
 4,130,800 17.51 17.64 17.35 0 0 0
22/01/2024
17.51
 4,194,100 17.56 17.68 17.35 0 0 0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 6%
19/01/2024
17.51
 3,577,600 17.43 17.56 17.35 0 0 0
18/01/2024
17.27
 3,619,100 17.27 17.31 17.10 0 0 0
17/01/2024
17.27
 4,946,800 17.35 17.47 17.27 0 0 0
16/01/2024
17.35
 4,248,700 17.02 17.35 16.98 0 0 0
15/01/2024
17.10
 6,440,900 17.02 17.39 17.02 0 148,700 -3.2
12/01/2024
16.98
 9,658,800 16.90 17.10 16.78 0 0 0
11/01/2024
17.06
 6,946,300 16.98 17.18 16.90 0 0 0
10/01/2024
16.98
 4,782,400 16.86 17.06 16.78 0 1,600 -0.0
09/01/2024
16.90
 3,891,800 16.94 16.94 16.78 0 0 0
08/01/2024
16.86
 6,160,100 16.86 16.94 16.70 0 0 0
05/01/2024
16.70
 4,437,400 16.46 16.70 16.46 0 0 0
04/01/2024
16.46
 10,162,800 16.30 16.86 16.18 0 0 0
03/01/2024
16.22
 4,469,800 15.97 16.22 15.89 0 0 0
02/01/2024
15.97
 4,383,500 15.85 16.06 15.85 31,700 0 0.6
29/12/2023
15.81
 8,957,600 15.85 16.06 15.81 0 0 0
28/12/2023
15.85
 5,151,100 15.49 15.85 15.49 0 0 0
27/12/2023
15.49
 1,900,200 15.45 15.53 15.41 0 31,700 -0.6
26/12/2023
15.45
 1,730,300 15.37 15.45 15.33 2,200 0 0.0
25/12/2023
15.37
 1,528,200 15.13 15.45 15.13 300 5,600 -0.1
22/12/2023
15.13
 1,881,200 15.13 15.25 15.01 0 0 0
21/12/2023
15.13
 1,390,100 15.09 15.17 15.01 0 2,200 -0.0
20/12/2023
15.09
 1,709,400 15.05 15.17 15.01 0 300 -0.0
19/12/2023
15.05
 2,102,000 14.97 15.05 14.84 6,500 0 0.1
18/12/2023
14.97
 3,752,800 15.17 15.21 14.93 0 0 0
15/12/2023
15.17
 1,780,700 15.25 15.37 15.17 0 600 -0.0
14/12/2023
15.25
 3,053,400 15.37 15.49 15.25 0 6,500 -0.1
13/12/2023
15.37
 3,331,000 15.49 15.65 15.37 0 0 0
12/12/2023
15.49
 2,262,600 15.49 15.57 15.37 4,200 0 0.1
11/12/2023
15.49
 2,208,600 15.61 15.65 15.41 0 6,800 -0.1
08/12/2023
15.61
 4,536,500 15.57 15.69 15.53 0 0 0
07/12/2023
15.57
 7,027,400 15.49 15.73 15.41 0 4,200 -0.1
06/12/2023
15.49
 4,686,400 15.45 15.57 15.41 18,100 0 0.3
05/12/2023
15.45
 2,569,200 15.45 15.49 15.33 0 0 0
04/12/2023
15.45
 8,280,100 15.29 15.49 15.33 0 0 0
01/12/2023
15.29
 1,735,200 15.09 15.33 15.05 0 18,100 -0.3
30/11/2023
15.09
 1,306,800 15.17 15.29 15.01 0 0 0
29/11/2023
15.17
 1,756,500 15.09 15.25 15.05 0 0 0
28/11/2023
15.09
 1,617,000 14.89 15.09 14.76 0 0 0
27/11/2023
14.89
 2,539,000 15.17 15.17 14.89 0 0 0
24/11/2023
15.17
 2,657,900 15.17 15.25 14.97 0 0 0
23/11/2023
15.17
 2,602,800 15.49 15.61 15.17 0 0 0
22/11/2023
15.49
 2,344,400 15.37 15.53 15.21 0 0 0
21/11/2023
15.37
 2,033,600 15.33 15.61 15.37 0 0 0
20/11/2023
15.33
 3,187,300 15.45 15.45 15.13 0 0 0
17/11/2023
15.45
 4,530,700 15.81 15.89 15.41 0 0 0
16/11/2023
15.81
 2,604,300 15.85 15.85 15.65 0 0 0
15/11/2023
15.85
 5,371,600 15.81 16.14 15.81 0 0 0
14/11/2023
15.81
 6,810,100 15.49 15.89 15.49 0 0 0
13/11/2023
15.49
 2,970,600 15.33 15.61 15.25 58,200 0 1.1
10/11/2023
15.33
 3,971,200 15.57 15.61 15.29 7,200 0 0.1
09/11/2023
15.57
 3,009,100 15.65 15.77 15.49 5,000 27,100 -0.4
08/11/2023
15.65
 3,581,400 15.09 15.65 15.05 0 58,200 -1.1
07/11/2023
15.09
 2,331,500 15.25 15.33 14.97 173,800 7,200 3.2
06/11/2023
15.25
 2,530,600 15.01 15.29 15.09 106,000 5,000 1.9
03/11/2023
15.01
 3,335,500 14.97 15.25 14.97 116,600 56,800 1.1
02/11/2023
14.97
 3,078,900 14.52 15.01 14.52 0 173,800 -3.2
01/11/2023
14.52
 2,414,700 14.44 14.52 14.20 0 106,000 -1.9
31/10/2023
14.44
 3,627,700 14.20 14.52 14.16 0 116,600 -2.1
30/10/2023
14.20
 1,744,300 14.60 14.68 14.20 0 0 0
27/10/2023
14.60
 2,493,400 14.00 14.60 14.12 0 0 0
26/10/2023
14.00
 6,121,400 14.76 14.76 13.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |