Ngân hàng TMCP Quốc tế Việt Nam (vib)

19.40
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) 		0.05 0.26% 170,766,700 -3,143 -0.1
18.90
20.05
19.35
2 tháng
(2024-11-08) 		1.05 5.74% 343,130,700 -7,674,383 -142.6
18.05
20.05
19.35
3 tháng
(2024-10-09) 		0.15 0.78% 641,915,200 -8,245,283 -153.2
18.05
20.05
19.35
6 tháng
(2024-07-11) 		1.14 6.29% 989,348,600 -10,199,683 -191.2
17.31
20.05
19.35
12 tháng
(2024-01-15) 		2.25 13.13% 1,677,084,000 -11,669,049 -248.4
16.81
20.42
19.35
24 tháng
(2023-01-18) 		4.95 34.40% 2,800,489,400 -10,426,820 -222.3
13.27
20.42
19.35
36 tháng
(2022-01-24) 		-1.19 -5.78% 3,394,325,800 -8,619,814 -147.3
10.69
22.35
19.35
60 tháng
(2020-02-03) 		14.61 308.22% 4,090,836,104 -8,592,236 -140.6
3.52
24.62
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2023
14.00
 6,121,400 14.76 14.76 13.96 0 0 0
25/10/2023
14.76
 2,265,100 14.93 15.05 14.76 0 0 0
24/10/2023
14.93
 2,062,700 14.56 15.05 14.64 0 0 0
23/10/2023
14.56
 2,705,800 14.80 14.89 14.56 39,100 0 0.7
20/10/2023
14.80
 4,006,400 14.72 14.93 14.60 0 0 0
19/10/2023
14.72
 4,219,200 14.89 14.89 14.52 0 0 0
18/10/2023
14.89
 3,454,800 15.05 15.17 14.76 0 39,100 -0.7
17/10/2023
15.05
 2,708,000 15.21 15.41 15.05 0 0 0
16/10/2023
15.21
 3,519,200 15.61 15.61 15.21 0 0 0
13/10/2023
15.61
 2,006,100 15.85 15.85 15.41 1,300 0 0.0
12/10/2023
15.85
 2,660,900 15.81 15.93 15.77 0 0 0
11/10/2023
15.81
 2,056,200 15.65 15.81 15.53 0 0 0
10/10/2023
15.65
 4,137,800 15.29 15.73 15.33 0 1,300 -0.0
09/10/2023
15.29
 3,435,600 15.09 15.29 14.97 100 0 0.0
06/10/2023
15.09
 3,185,400 14.93 15.25 14.84 0 0 0
05/10/2023
14.93
 3,397,500 15.25 15.41 14.93 0 0 0
04/10/2023
15.25
 2,222,100 15.17 15.45 15.01 0 100 -0.0
03/10/2023
15.17
 6,560,300 15.69 15.69 15.09 0 0 0
02/10/2023
15.69
 2,044,700 15.61 15.81 15.57 0 0 0
29/09/2023
15.61
 2,514,400 15.61 15.89 15.57 0 0 0
28/09/2023
15.61
 4,040,600 15.77 15.89 15.45 14,700 0 0.3
27/09/2023
15.77
 4,434,900 15.53 15.81 15.29 0 0 0
26/09/2023
15.53
 5,082,700 15.37 15.89 15.45 0 0 0
25/09/2023
15.37
 7,549,000 16.38 16.42 15.37 0 14,700 -0.3
22/09/2023
16.38
 10,630,500 16.66 16.66 16.14 2,100 0 0.0
21/09/2023
16.66
 8,837,800 16.94 17.06 16.62 0 0 0
20/09/2023
16.94
 5,587,700 16.70 16.94 16.66 0 0 0
19/09/2023
16.70
 7,625,100 16.90 16.98 16.62 0 2,100 -0.0
18/09/2023
16.90
 11,720,000 17.39 17.39 16.78 0 0 0
15/09/2023
17.39
 12,877,300 17.51 17.63 17.22 0 0 0
14/09/2023
17.51
 21,459,100 16.94 17.75 17.14 0 32,600 -0.7
13/09/2023
16.94
 11,135,200 16.46 16.94 16.46 0 0 0
12/09/2023
16.46
 3,756,000 16.30 16.54 16.22 0 0 0
11/09/2023
16.30
 5,297,000 16.62 16.78 16.30 0 0 0
08/09/2023
16.62
 3,898,100 16.70 16.70 16.58 0 0 0
07/09/2023
16.70
 6,195,400 16.66 16.94 16.62 0 12,800 -0.3
06/09/2023
16.66
 4,318,700 16.62 16.66 16.50 0 300 -0.0
05/09/2023
16.62
 4,459,300 16.42 16.78 16.54 2,100 0 0.0
31/08/2023
16.42
 3,262,600 16.14 16.46 16.14 300 0 0.0
30/08/2023
16.14
 3,306,400 15.97 16.22 15.97 0 0 0
29/08/2023
15.97
 3,821,700 15.97 16.10 15.89 0 2,100 -0.0
28/08/2023
15.97
 2,432,100 15.81 16.01 15.81 0 300 -0.0
25/08/2023
15.81
 2,583,600 15.93 15.93 15.77 0 0 0
24/08/2023
15.93
 3,456,700 15.93 16.01 15.81 0 0 0
23/08/2023
15.93
 3,218,000 16.01 16.14 15.73 0 0 0
22/08/2023
16.01
 5,541,300 16.01 16.06 15.37 0 0 0
21/08/2023
16.01
 5,020,000 15.77 16.06 15.65 0 0 0
18/08/2023
15.77
 8,892,200 16.70 16.70 15.73 0 0 0
17/08/2023
16.70
 4,211,300 16.66 16.90 16.58 0 0 0
16/08/2023
16.66
 3,716,200 16.62 16.82 16.50 0 0 0
15/08/2023
16.62
 2,716,400 16.70 16.74 16.58 0 0 0
14/08/2023
16.70
 4,448,000 16.58 16.78 16.54 0 1,200 -0.0
11/08/2023
16.58
 4,837,400 16.66 16.82 16.42 100 0 0.0
10/08/2023
16.66
 5,056,400 16.90 16.94 16.54 0 0 0
09/08/2023
16.90
 5,295,000 17.10 17.14 16.82 0 0 0
08/08/2023
17.10
 4,112,600 17.27 17.47 17.06 1,600 100 0.0
07/08/2023
17.27
 8,288,500 16.94 17.51 16.94 4,100 0 0.1
04/08/2023
16.94
 5,848,700 16.66 16.94 16.62 200 0 0.0
03/08/2023
16.66
 4,021,900 16.70 16.86 16.62 0 1,600 -0.0
02/08/2023
16.70
 5,556,600 16.66 16.82 16.54 0 4,000 -0.1
01/08/2023
16.66
 6,111,700 16.78 17.10 16.62 0 200 -0.0
31/07/2023
16.78
 3,765,500 16.74 17.06 16.78 0 0 0
28/07/2023
16.74
 2,700,100 16.66 16.74 16.54 0 0 0
27/07/2023
16.66
 4,282,400 16.78 16.86 16.54 0 0 0
26/07/2023
16.78
 2,564,500 16.90 16.98 16.74 0 0 0
25/07/2023
16.90
 5,603,600 16.94 17.18 16.90 0 0 0
24/07/2023
16.94
 7,571,200 16.54 17.18 16.50 1,558,400 0 32.6
21/07/2023
16.54
 2,748,400 16.54 16.58 16.38 0 0 0
20/07/2023
16.54
 2,845,000 16.66 16.66 16.42 0 0 0
19/07/2023
16.66
 5,104,600 16.58 16.74 16.54 0 200 -0.0
18/07/2023
16.58
 4,950,300 16.46 16.78 16.34 0 0 0
17/07/2023
16.46
 4,294,800 16.34 16.50 16.34 1,600 0 0.0
14/07/2023
16.34
 4,546,300 16.30 16.42 16.14 0 0 0
13/07/2023
16.30
 4,163,700 16.14 16.30 16.14 0 0 0
12/07/2023
16.14
 4,829,900 16.38 16.46 16.10 0 1,600 -0.0
11/07/2023
16.38
 5,264,700 16.38 16.66 16.30 0 0 0
10/07/2023
16.38
 11,490,000 15.97 16.46 15.97 0 0 0
07/07/2023
15.97
 2,523,100 15.81 15.97 15.73 0 0 0
06/07/2023
15.81
 4,085,800 16.01 16.10 15.77 0 0 0
05/07/2023
16.01
 7,213,700 15.85 16.18 15.85 0 0 0
04/07/2023
15.85
 2,542,000 15.85 15.85 15.73 0 0 0
03/07/2023
15.85
 2,700,100 15.85 15.93 15.77 0 0 0
30/06/2023
15.85
 3,321,000 15.93 15.97 15.85 0 0 0
29/06/2023
15.93
 4,849,900 16.06 16.10 15.89 0 0 0
28/06/2023
16.06
 4,345,500 15.97 16.14 15.85 0 0 0
27/06/2023
15.97
 4,437,400 16.06 16.14 15.85 0 0 0
26/06/2023
16.06
 6,327,500 16.10 16.22 15.81 3,100 0 0.1
23/06/2023
16.10
 5,715,700 15.93 16.30 15.97 0 0 0
22/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/06/2023
15.93
 8,928,600 15.67 16.14 15.93 0 0 0
21/06/2023
15.67
 8,393,200 15.67 15.73 15.63 0 3,100 -0.1
20/06/2023
15.67
 5,205,900 15.53 15.73 15.53 0 0 0
19/06/2023
15.53
 4,677,500 15.53 15.63 15.46 10,800 0 0.2
16/06/2023
15.53
 9,142,000 15.56 15.87 15.53 0 0 0
15/06/2023
15.56
 6,601,200 15.67 15.73 15.53 0 0 0
14/06/2023
15.67
 10,432,000 15.73 16.17 15.67 0 10,800 -0.3
13/06/2023
15.73
 5,855,200 15.80 15.87 15.60 0 0 0
12/06/2023
15.80
 5,712,200 15.73 15.90 15.40 0 0 0
09/06/2023
15.73
 11,068,900 15.36 15.87 15.30 0 36,000 -0.8
08/06/2023
15.36
 14,234,800 15.87 15.90 15.36 0 0 0
07/06/2023
15.87
 7,241,900 15.87 15.90 15.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |