Ngân hàng TMCP Quốc tế Việt Nam (vib)

19.15
0.35
(1.86%)
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
(2025-06-09) 		0.95 5.32% 114,525,100 -308,900 -6.0
17.80
19.15
19.15
2 tháng
(2025-05-12) 		0.80 4.44% 225,431,400 -308,892 -4.9
17.80
19.15
19.15
3 tháng
(2025-04-10) 		1.39 7.99% 322,917,500 -31,249 -1.1
17.31
19.15
19.15
6 tháng
(2025-01-10) 		0.24 1.27% 886,779,500 -685,254 -19.8
16.30
20.30
19.15
12 tháng
(2024-07-15) 		1.29 7.36% 1,881,811,300 -11,145,937 -216.1
16.30
20.30
19.15
24 tháng
(2023-07-20) 		2.89 18.18% 3,116,596,300 -11,202,203 -243.2
13.46
20.30
19.15
36 tháng
(2022-07-25) 		3.23 20.74% 4,085,671,200 -11,395,068 -246.9
10.28
20.30
19.15
60 tháng
(2020-08-04) 		13.73 271.11% 4,835,277,295 -9,343,016 -170.6
5.07
23.68
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/03/2024
17.76
 6,283,000 18.16 18.16 17.37 56,000 52,800 0.1
15/03/2024
17.96
 8,526,000 17.44 18.04 17.33 0 93,500 -2.1
14/03/2024
17.33
 3,858,900 17.68 17.68 17.25 20,200 37,900 -0.4
13/03/2024
17.60
 4,027,500 17.17 17.64 16.97 31,700 56,000 -0.5
12/03/2024
17.01
 3,515,100 17.09 17.09 16.93 33,800 0 0.7
11/03/2024
17.01
 3,386,600 17.21 17.29 17.01 0 20,200 -0.4
08/03/2024
17.21
 7,431,000 17.52 17.56 17.21 18,500 31,700 -0.3
07/03/2024
17.44
 5,706,900 17.52 17.52 17.37 0 99,800 -2.2
06/03/2024
17.52
 3,904,900 17.72 17.84 17.48 45,900 0 1.0
05/03/2024
17.64
 3,307,100 17.56 17.64 17.41 0 18,500 -0.4
04/03/2024
17.56
 7,382,500 17.56 17.68 17.25 0 18,200 -0.4
01/03/2024
17.48
 4,829,300 17.44 17.48 17.21 0 87,900 -1.9
29/02/2024
17.48
 6,362,400 17.88 17.88 17.41 95,800 5,900 2.0
28/02/2024
17.64
 4,676,300 17.60 17.68 17.44 0 0 0
27/02/2024
17.52
 4,719,200 17.56 17.56 17.37 0 122 -0.0
26/02/2024
17.52
 4,287,500 17.48 17.56 17.29 0 95,800 -2.1
23/02/2024
17.56
 14,808,300 17.96 18.16 17.48 67,400 0 1.5
22/02/2024
17.96
 4,236,200 17.88 17.96 17.72 120,021 0 2.7
21/02/2024
17.80
 5,639,800 17.96 18.00 17.72 445,000 2,700 10.0
20/02/2024
17.72
 6,739,600 17.60 18.00 17.48 109,400 88,400 0.5
19/02/2024
17.56
 7,475,000 17.72 17.72 17.37 45,600 162,021 -2.5
16/02/2024
17.64
 5,228,100 17.80 17.80 17.44 381,100 487,000 -10.7
15/02/2024
17.64
 14,543,100 17.56 17.84 17.48 4,000 109,400 -2.3
07/02/2024
17.33
 11,240,800 17.25 17.33 17.09 618,400 45,600 8.1
06/02/2024
17.09
 7,384,500 17.17 17.48 17.01 625,000 497,100 0.1
05/02/2024
16.93
 10,209,500 16.25 17.01 16.21 625,900 4,000 0.7
02/02/2024
16.17
 7,524,000 16.45 16.49 16.17 0 618,400 -12.6
01/02/2024
16.49
 4,250,600 16.57 16.61 16.33 0 625,000 -12.9
31/01/2024
16.57
 5,757,300 16.77 16.81 16.41 0 625,900 -13.0
30/01/2024
16.69
 3,594,500 16.65 16.69 16.45 0 0 0
29/01/2024
16.61
 2,175,900 16.65 16.69 16.53 0 0 0
26/01/2024
16.61
 2,172,300 16.49 16.65 16.49 0 0 0
25/01/2024
16.45
 3,843,700 16.69 16.69 16.41 0 0 0
24/01/2024
16.65
 2,284,400 16.73 16.81 16.61 0 1,100 -0.0
23/01/2024
16.73
 4,130,800 16.85 16.97 16.69 0 0 0
22/01/2024
16.85
 4,194,100 16.89 17.01 16.69 0 0 0
19/01/2024: Cổ tức tiền mặt tỉ lệ: 6%
19/01/2024
16.85
 3,577,600 16.77 16.89 16.69 0 0 0
18/01/2024
16.61
 3,619,100 16.61 16.65 16.45 0 0 0
17/01/2024
16.61
 4,946,800 16.68 16.80 16.61 0 0 0
16/01/2024
16.68
 4,248,700 16.37 16.68 16.34 0 0 0
15/01/2024
16.45
 6,440,900 16.37 16.72 16.37 0 148,700 -3.2
12/01/2024
16.34
 9,658,800 16.26 16.45 16.14 0 0 0
11/01/2024
16.41
 6,946,300 16.34 16.53 16.26 0 0 0
10/01/2024
16.34
 4,782,400 16.22 16.41 16.14 0 1,600 -0.0
09/01/2024
16.26
 3,891,800 16.30 16.30 16.14 0 0 0
08/01/2024
16.22
 6,160,100 16.22 16.30 16.06 0 0 0
05/01/2024
16.06
 4,437,400 15.83 16.06 15.83 0 0 0
04/01/2024
15.83
 10,162,800 15.68 16.22 15.56 0 0 0
03/01/2024
15.60
 4,469,800 15.37 15.60 15.29 0 0 0
02/01/2024
15.37
 4,383,500 15.25 15.44 15.25 31,700 0 0.6
29/12/2023
15.21
 8,957,600 15.25 15.44 15.21 0 0 0
28/12/2023
15.25
 5,151,100 14.90 15.25 14.90 0 0 0
27/12/2023
14.90
 1,900,200 14.86 14.94 14.82 0 31,700 -0.6
26/12/2023
14.86
 1,730,300 14.78 14.86 14.74 2,200 0 0.0
25/12/2023
14.78
 1,528,200 14.55 14.86 14.55 300 5,600 -0.1
22/12/2023
14.55
 1,881,200 14.55 14.67 14.43 0 0 0
21/12/2023
14.55
 1,390,100 14.51 14.59 14.43 0 2,200 -0.0
20/12/2023
14.51
 1,709,400 14.47 14.59 14.43 0 300 -0.0
19/12/2023
14.47
 2,102,000 14.40 14.47 14.28 6,500 0 0.1
18/12/2023
14.40
 3,752,800 14.59 14.63 14.36 0 0 0
15/12/2023
14.59
 1,780,700 14.67 14.78 14.59 0 600 -0.0
14/12/2023
14.67
 3,053,400 14.78 14.90 14.67 0 6,500 -0.1
13/12/2023
14.78
 3,331,000 14.90 15.05 14.78 0 0 0
12/12/2023
14.90
 2,262,600 14.90 14.98 14.78 4,200 0 0.1
11/12/2023
14.90
 2,208,600 15.02 15.05 14.82 0 6,800 -0.1
08/12/2023
15.02
 4,536,500 14.98 15.09 14.94 0 0 0
07/12/2023
14.98
 7,027,400 14.90 15.13 14.82 0 4,200 -0.1
06/12/2023
14.90
 4,686,400 14.86 14.98 14.82 18,100 0 0.3
05/12/2023
14.86
 2,569,200 14.86 14.90 14.74 0 0 0
04/12/2023
14.86
 8,280,100 14.71 14.90 14.74 0 0 0
01/12/2023
14.71
 1,735,200 14.51 14.74 14.47 0 18,100 -0.3
30/11/2023
14.51
 1,306,800 14.59 14.71 14.43 0 0 0
29/11/2023
14.59
 1,756,500 14.51 14.67 14.47 0 0 0
28/11/2023
14.51
 1,617,000 14.32 14.51 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |