Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.45
0.15
(0.82%)
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
(2024-08-21) 		0.20 1.11% 67,210,500 -1,429,596 -27.0
17.85
18.45
18.45
2 tháng
(2024-07-22) 		0.20 1.11% 143,185,400 -1,836,849 -35.7
17.31
18.45
18.45
3 tháng
(2024-06-24) 		0.24 1.35% 210,865,100 -2,125,265 -41.9
17.31
18.46
18.45
6 tháng
(2024-03-25) 		-1.43 -7.19% 573,650,500 -2,150,959 -41.1
17.31
20.42
18.45
12 tháng
(2023-09-26) 		2.92 18.80% 1,137,886,600 -3,411,681 -94.5
14
20.42
18.45
24 tháng
(2022-10-03) 		5.15 38.75% 2,275,970,900 -2,093,781 -66.6
10.69
20.42
18.45
36 tháng
(2021-10-06) 		2.38 14.83% 2,751,034,300 -566,146 -5.8
10.69
22.35
18.45
60 tháng
(2019-10-17) 		13.40 265.70% 3,310,622,441 -251,168 14.5
3.52
24.62
18.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
13.60
 3,332,100 13.47 13.80 13.30 0 5,475 -0.1
14/02/2023
13.47
 1,270,100 13.27 13.67 13.34 0 0 0.0
13/02/2023
13.27
 3,844,100 13.80 13.80 13.14 0 0 0.0
10/02/2023
13.80
 3,334,000 14.45 14.55 13.73 0 0 0.0
09/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/02/2023
14.45
 1,773,800 14.59 14.72 14.42 0 0 0.0
08/02/2023
14.59
 2,420,800 14.49 14.74 14.40 0 0 0.0
07/02/2023
14.49
 3,715,300 14.87 15.03 14.40 600 0 0.0
06/02/2023
14.87
 3,213,900 15.28 15.28 14.81 0 0 0.1
03/02/2023
15.28
 4,288,000 14.84 15.28 14.81 6,000 0 0.1
02/02/2023
14.84
 4,362,300 14.84 15.03 14.65 0 600 -0.0
01/02/2023
14.84
 8,391,300 14.81 15.34 14.71 33,400 0 0.8
31/01/2023
14.81
 7,272,500 14.49 14.81 14.21 0 6,000 -0.1
30/01/2023
14.49
 4,444,500 14.68 14.81 14.49 0 0 -0.6
27/01/2023
14.68
 3,768,100 14.40 14.77 14.52 6,740 33,400 -0.6
19/01/2023
14.40
 4,654,000 14.40 14.43 14.18 189 0 0.0
18/01/2023
14.40
 3,544,300 14.40 14.59 14.33 23,100 0 0.5
17/01/2023
14.40
 3,424,600 14.02 14.40 13.99 12,400 6,740 0.1
16/01/2023
14.02
 2,579,100 13.86 14.08 13.86 24,900 189 0.6
13/01/2023
13.86
 6,249,900 13.71 14.21 13.77 25,008 23,100 0.0
12/01/2023
13.71
 4,931,600 13.33 13.80 13.30 0 4,300 -0.1
11/01/2023
13.33
 4,154,100 13.30 13.52 13.33 13,500 24,900 -0.2
10/01/2023
13.30
 3,781,600 13.30 13.45 13.11 54 25,008 -0.5
09/01/2023
13.30
 4,565,900 12.95 13.61 13.08 0 0 0.0
06/01/2023
12.95
 5,142,600 12.64 13.11 12.57 0 13,500 -0.3
05/01/2023
12.64
 1,760,900 12.51 12.67 12.48 0 54 -0.0
04/01/2023
12.51
 2,527,100 12.51 12.83 12.45 0 0 0.4
03/01/2023
12.51
 2,386,500 11.95 12.51 11.91 0 0 0.4
30/12/2022
11.95
 1,426,000 11.88 12.10 11.88 21,457 0 0.4
29/12/2022
11.88
 1,375,100 11.95 12.07 11.79 0 0 -0.4
28/12/2022
11.95
 1,704,100 11.95 12.10 11.73 0 0 -0.4
27/12/2022
11.95
 1,879,500 11.54 11.95 11.51 0 21,457 -0.4
26/12/2022
11.54
 3,330,600 12.35 12.45 11.51 0 0 0.1
23/12/2022
12.35
 1,624,300 12.54 12.54 12.20 0 0 0.1
22/12/2022
12.54
 2,194,100 12.39 12.70 12.26 0 0 0.1
21/12/2022
12.39
 3,331,700 12.39 12.70 11.82 0 0 0.1
20/12/2022
12.39
 5,751,300 13.05 13.05 12.29 0 0 0.1
19/12/2022
13.05
 5,531,100 13.08 13.55 13.05 4,500 0 0.1
16/12/2022
13.08
 4,733,700 13.20 13.27 13.01 0 0 -0.1
15/12/2022
13.20
 5,964,300 12.95 13.52 12.95 0 0 -0.1
14/12/2022
12.95
 5,267,900 13.05 13.20 12.95 0 4,500 -0.1
13/12/2022
13.05
 5,059,500 12.79 13.05 12.57 0 0 0.0
12/12/2022
12.79
 4,647,500 13.17 13.39 12.76 0 0 0.0
09/12/2022
13.17
 5,121,700 13.17 13.30 12.95 19 0 0.0
08/12/2022
13.17
 6,289,200 12.86 13.71 12.95 71 0 0.0
07/12/2022
12.86
 4,991,800 12.83 13.01 12.57 0 0 2.2
06/12/2022
12.83
 11,257,500 13.77 13.83 12.83 307,190 200,019 2.2
05/12/2022
13.77
 8,779,600 13.45 13.99 13.49 81 71 0.0
02/12/2022
13.45
 8,818,700 12.57 13.45 12.45 0 0 -2.1
01/12/2022
12.57
 10,026,300 12.73 13.17 12.54 27 107,190 -2.1
30/11/2022
12.73
 11,706,100 11.91 12.73 11.91 0 81 -0.0
29/11/2022
11.91
 5,562,500 11.98 12.13 11.69 0 0 -0.0
28/11/2022
11.98
 6,155,300 11.51 12.13 11.57 0 27 -0.0
25/11/2022
11.51
 3,619,400 11.22 11.51 11.32 81 0 0.0
24/11/2022
11.22
 2,192,100 11.25 11.29 11.00 0 0 0.0
23/11/2022
11.25
 1,916,000 11.44 11.57 11.25 0 0 0.0
22/11/2022
11.44
 4,852,700 11.63 11.95 11.41 1,800 81 0.0
21/11/2022
11.63
 2,445,900 11.57 11.88 11.54 2,000 0 0.0
18/11/2022
11.57
 2,573,700 11.60 11.69 11.25 300 0 0.0
17/11/2022
11.60
 3,260,100 11.32 11.82 11.44 500 1,800 -0.0
16/11/2022
11.32
 3,635,900 10.69 11.41 10.22 0 2,000 -0.0
15/11/2022
10.69
 4,764,800 10.94 10.94 10.18 0 300 -0.0
14/11/2022
10.94
 4,054,300 11.00 11.10 10.31 0 500 -0.0
11/11/2022
11.00
 4,915,500 11.00 11.29 10.37 2,600 0 0.0
10/11/2022
11.00
 5,652,800 11.57 11.57 10.78 2,455 0 0.0
09/11/2022
11.57
 2,685,200 11.66 11.88 11.38 4,515 0 0.1
08/11/2022
11.66
 3,446,300 11.60 11.73 11.29 0 2,600 -0.0
07/11/2022
11.60
 5,978,300 12.42 12.42 11.57 9 2,455 -0.0
04/11/2022
12.42
 6,769,700 12.76 12.76 11.88 0 4,515 -0.1
03/11/2022
12.76
 4,351,300 13.01 13.08 12.73 221 0 0.0
02/11/2022
13.01
 9,637,500 12.67 13.36 12.64 0 9 -0.0
01/11/2022
12.67
 5,002,300 12.32 12.86 12.45 35 0 0.0
31/10/2022
12.32
 1,229,300 12.39 12.51 12.01 0 221 -0.0
28/10/2022
12.39
 2,309,700 12.51 12.92 12.39 224,910 224,910 0
27/10/2022
12.51
 2,130,200 11.98 12.51 11.73 0 0 0
26/10/2022
11.98
 787,200 12.10 12.26 11.73 0 0 0
25/10/2022
12.10
 1,845,500 11.85 12.45 11.32 3,400 0 0.1
24/10/2022
11.85
 1,919,100 12.07 12.10 11.25 0 0 0
21/10/2022
12.07
 2,151,700 12.54 12.64 11.73 0 0 0
20/10/2022
12.54
 1,552,600 12.83 12.89 12.51 1,800 3,400 -0.0
19/10/2022
12.83
 1,568,000 12.54 12.95 12.51 0 0 0
18/10/2022
12.54
 1,502,400 12.51 12.89 12.51 200 0 0.0
17/10/2022
12.51
 1,225,800 12.70 12.70 12.20 200 1,800 -0.0
14/10/2022
12.70
 2,742,500 12.39 13.23 12.61 108 0 0.0
13/10/2022
12.39
 1,455,300 12.32 12.57 12.26 1,000 200 0.0
12/10/2022
12.32
 2,003,400 12.17 12.92 12.13 300 200 0.0
11/10/2022
12.17
 2,499,700 12.54 12.54 11.69 0 108 -0.0
10/10/2022
12.54
 1,627,900 12.57 12.86 12.07 100 1,000 -0.0
07/10/2022
12.57
 2,375,700 13.05 13.05 12.13 100 300 -0.0
06/10/2022
13.05
 2,044,800 13.49 13.49 12.57 0 0 0.3
05/10/2022
13.49
 1,321,000 13.36 13.83 13.49 13,600 100 0.3
04/10/2022
13.36
 2,047,800 13.30 13.86 13.33 101 100 0.0
03/10/2022
13.30
 2,311,800 13.83 13.89 13.14 64 0 0.0
30/09/2022
13.83
 2,095,300 13.93 13.99 13.27 105 13,600 -0.3
29/09/2022
13.93
 1,563,400 14.33 14.59 13.89 0 101 -0.0
28/09/2022
14.33
 1,211,300 14.62 14.71 14.15 400 64 0.0
27/09/2022
14.62
 3,852,400 14.18 14.81 13.89 0 100 -0.0
26/09/2022
14.18
 2,790,900 14.02 14.46 13.17 0 0 -0.0
23/09/2022
14.02
 919,300 14.15 14.15 13.86 70 405 -0.0
22/09/2022
14.15
 1,412,400 13.83 14.15 13.55 605 0 0.0
21/09/2022
13.83
 959,900 14.02 14.02 13.67 8 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |