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
13.90
13.90
2 tháng
(2026-08-05) 		-0.17 -1.23% 184,874,300 4,557,301 0
13.06
13.90
13.90
3 tháng
(2026-07-06) 		-1.35 -9.20% 348,389,300 4,557,301 0
12.92
14.84
13.90
6 tháng
(2026-04-07) 		-1.11 -7.68% 824,547,900 4,557,301 0
12.92
15.37
13.90
12 tháng
(2025-10-09) 		-4.31 -24.42% 1,603,017,400 4,557,301 0
12.92
17.66
13.90
24 tháng
(2024-10-14) 		-0.57 -4.08% 4,225,321,900 4,557,301 0
11.47
20.43
13.90
36 tháng
(2023-10-20) 		2.53 23.43% 5,510,541,600 4,557,301 0
10.23
20.43
13.90
60 tháng
(2021-11-01) 		0.90 7.21% 7,171,765,800 4,557,301 0
7.81
20.43
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/08/2025
17.75
 18,158,700 17.40 17.84 17.40 0 0 0
18/08/2025
17.40
 10,069,200 17.75 17.75 17.32 0 0 0
15/08/2025
17.62
 20,235,500 17.88 18.05 17.40 0 0 0
14/08/2025
11.47
 4,328,000 11.52 11.69 11.39 0 0 0
13/08/2025
17.27
 19,014,200 17.36 17.40 16.93 0 0 0
12/08/2025
17.23
 16,544,800 17.75 17.75 17.10 0 0 0
11/08/2025
17.58
 15,128,200 17.71 18.05 17.53 0 0 0
08/08/2025
17.53
 26,053,500 17.10 17.75 17.10 0 0 0
07/08/2025
16.93
 18,677,500 16.97 16.97 16.67 0 0 0
06/08/2025
16.88
 11,127,400 16.88 16.97 16.71 0 0 0
05/08/2025
16.71
 28,673,600 16.93 17.40 15.59 0 0 0
04/08/2025
16.75
 11,488,000 16.45 16.75 16.24 0 0 0
01/08/2025
16.45
 30,980,000 16.93 16.97 15.93 0 0 0
31/07/2025
16.80
 21,196,600 16.88 17.06 16.67 0 0 0
30/07/2025
16.75
 34,138,600 16.19 16.88 16.15 0 0 0
29/07/2025
16.06
 43,173,600 16.49 16.93 16.02 0 0 0
28/07/2025
16.32
 30,401,200 16.02 16.36 16.02 0 0 0
25/07/2025
15.93
 20,586,700 15.98 16.06 15.76 0 0 0
24/07/2025
15.89
 25,845,800 15.59 16.06 15.54 0 0 0
23/07/2025
15.41
 21,078,000 15.20 15.46 15.07 0 0 0
22/07/2025
15.07
 14,387,100 15.02 15.11 14.94 0 0 0
21/07/2025
15.02
 16,028,100 14.89 15.15 14.76 0 0 0
18/07/2025
14.81
 11,826,800 14.76 14.94 14.72 0 0 0
17/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
17/07/2025
14.76
 11,966,900 14.85 14.94 14.72 0 0 0
16/07/2025
14.66
 14,330,500 14.70 14.73 14.62 0 0 0
15/07/2025
14.70
 15,577,100 14.73 14.85 14.70 0 0 0
14/07/2025
14.73
 7,762,300 14.73 14.85 14.47 0 0 0
11/07/2025
14.70
 12,525,100 14.55 14.77 14.47 0 0 0
10/07/2025
14.51
 5,474,600 14.62 14.62 14.43 0 0 0
09/07/2025
14.55
 13,804,900 14.36 14.62 14.32 0 0 0
08/07/2025
14.28
 6,768,800 14.32 14.36 14.20 0 0 0
07/07/2025
14.20
 10,376,000 14.09 14.28 14.01 0 0 0
04/07/2025
13.98
 4,322,900 14.01 14.01 13.90 0 0 0
03/07/2025
13.94
 9,117,100 13.94 14.13 13.90 0 0 0
02/07/2025
13.90
 4,359,600 13.94 13.94 13.82 0 0 0
01/07/2025
13.90
 4,002,500 13.94 13.98 13.82 0 0 0
30/06/2025
13.90
 7,141,400 13.79 13.94 13.75 0 0 0
27/06/2025
13.75
 2,950,300 13.86 13.86 13.71 0 0 0
26/06/2025
13.75
 2,279,300 13.90 13.90 13.71 0 0 0
25/06/2025
13.82
 7,116,200 13.82 13.98 13.79 0 0 0
24/06/2025
13.79
 7,118,000 13.75 13.86 13.71 0 0 0
23/06/2025
13.67
 3,759,300 13.67 13.75 13.63 0 0 0
20/06/2025
13.75
 5,662,000 13.71 13.86 13.63 0 0 0
19/06/2025
13.67
 4,906,600 13.71 13.75 13.63 0 0 0
18/06/2025
13.71
 7,535,900 13.90 13.94 13.67 0 0 0
17/06/2025
13.82
 4,254,900 13.98 13.98 13.75 0 0 0
16/06/2025
13.90
 6,364,700 13.60 13.90 13.60 0 0 0
13/06/2025
13.60
 6,509,300 13.63 13.86 13.56 0 0 0
12/06/2025
13.67
 3,503,800 13.63 13.67 13.56 0 0 0
11/06/2025
13.52
 2,217,400 13.56 13.63 13.48 0 0 0
10/06/2025
13.56
 2,178,800 13.67 13.71 13.56 0 0 0
09/06/2025
13.56
 2,080,300 13.56 13.63 13.52 0 0 0
06/06/2025
13.56
 3,309,100 13.63 13.71 13.56 0 0 0
05/06/2025
13.67
 3,911,900 13.71 13.82 13.67 0 0 0
04/06/2025
13.75
 4,554,400 13.79 13.82 13.71 0 0 0
03/06/2025
13.75
 4,975,200 13.79 13.82 13.67 0 0 0
02/06/2025
13.71
 3,053,000 13.60 13.75 13.52 0 0 0
30/05/2025
13.60
 7,601,600 13.86 13.98 13.60 0 0 0
29/05/2025
13.90
 3,602,200 14.05 14.09 13.90 0 0 0
28/05/2025
14.01
 4,094,900 14.17 14.28 13.98 0 0 0
27/05/2025
14.17
 12,313,900 13.90 14.24 13.90 0 0 0
26/05/2025
13.86
 4,408,000 13.86 13.90 13.60 0 0 0
23/05/2025
13.82
 3,961,600 13.79 13.90 13.79 0 0 0
22/05/2025
13.79
 5,517,400 13.82 13.94 13.75 0 0 0
21/05/2025
13.82
 5,509,900 13.98 13.98 13.79 0 0 0
20/05/2025
13.82
 4,492,200 13.67 13.90 13.67 0 0 0
19/05/2025
13.67
 5,940,200 13.90 13.98 13.67 0 0 0
16/05/2025
13.90
 6,048,800 14.09 14.17 13.82 0 0 0
15/05/2025
14.24
 9,440,300 14.01 14.24 13.90 0 0 0
14/05/2025
13.94
 6,583,900 13.71 13.98 13.67 0 0 0
13/05/2025
13.71
 4,120,000 13.75 13.75 13.56 0 0 0
12/05/2025
13.67
 7,467,800 13.33 13.67 13.33 0 0 0
09/05/2025
13.33
 3,020,700 13.37 13.37 13.22 0 0 0
08/05/2025
13.37
 5,038,300 13.25 13.41 13.14 0 0 0
07/05/2025
13.25
 2,845,000 13.25 13.29 13.18 0 0 0
06/05/2025
13.29
 4,157,200 13.33 13.41 13.29 0 0 0
05/05/2025
13.33
 3,035,500 13.33 13.33 13.18 0 0 0
29/04/2025
13.18
 1,984,300 13.33 13.33 13.18 0 0 0
28/04/2025
13.18
 2,032,800 13.33 13.37 13.18 0 0 0
25/04/2025
13.18
 8,744,900 13.37 13.41 13.14 0 0 0
24/04/2025
13.41
 2,372,500 13.37 13.52 13.33 0 0 0
23/04/2025
13.41
 3,559,200 13.44 13.52 13.41 0 0 0
22/04/2025: Cổ tức tiền mặt tỉ lệ: 7%
22/04/2025
13.29
 6,132,300 13.29 13.52 12.61 0 0 0
21/04/2025
13.41
 5,756,800 13.41 13.52 13.37 0 0 0
18/04/2025
13.37
 4,870,700 13.26 13.48 13.26 0 0 0
17/04/2025
13.15
 8,916,400 13.30 13.44 13.08 0 0 0
16/04/2025
13.30
 5,114,600 13.48 13.55 13.30 0 0 0
15/04/2025
13.48
 7,080,200 13.55 13.70 13.41 0 0 0
14/04/2025
13.70
 5,914,500 13.62 13.73 13.55 0 0 0
11/04/2025
13.62
 16,422,400 13.73 13.73 13.30 0 0 0
10/04/2025
13.22
 645,500 13.22 13.22 13.22 0 0 0
09/04/2025
12.38
 12,080,700 11.91 13.22 11.91 0 0 0
08/04/2025
12.71
 10,872,000 13.15 13.19 12.71 0 0 0
04/04/2025
13.66
 21,898,700 13.04 13.66 12.71 0 0 0
03/04/2025
13.59
 31,989,100 14.10 14.28 13.59 0 0 0
02/04/2025
14.57
 9,671,100 14.68 14.76 14.57 0 0 0
01/04/2025
14.61
 5,841,100 14.61 14.65 14.50 0 0 0
31/03/2025
14.50
 5,209,000 14.39 14.50 14.32 0 0 0
28/03/2025
14.47
 6,620,500 14.61 14.61 14.43 0 0 0
27/03/2025
14.61
 4,549,900 14.57 14.68 14.54 0 0 0

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