Ngân hàng TMCP Quốc tế Việt Nam (vib)

20.80
-0.15
(-0.72%)
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
(2025-02-10) 		0.45 2.20% 220,938,600 -2,187,841 -45.9
20.35
21.10
20.95
2 tháng
(2025-01-09) 		1.50 7.71% 334,541,700 -2,212,141 -51.5
19.30
21.10
20.95
3 tháng
(2024-12-10) 		1.65 8.55% 504,598,100 -2,215,284 -51.5
18.90
21.10
20.95
6 tháng
(2024-09-11) 		3.10 17.37% 1,180,246,600 -10,795,624 -210.8
17.85
21.10
20.95
12 tháng
(2024-03-15) 		2.27 12.17% 1,798,948,000 -13,281,568 -261.1
17.31
21.10
20.95
24 tháng
(2023-03-21) 		7.32 53.67% 3,011,406,600 -12,656,990 -273.8
13.45
21.10
20.95
36 tháng
(2022-03-28) 		0.48 2.36% 3,660,323,700 -11,197,855 -216.2
10.69
22.31
20.95
60 tháng
(2020-04-06) 		16.99 428.51% 4,367,497,188 -10,259,489 -184.8
3.91
24.62
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/06/2023
15.87
 9,666,600 15.60 15.87 15.53 0 0 0
05/06/2023
15.60
 8,326,700 15.50 15.87 15.46 0 0 0
02/06/2023
15.50
 21,473,100 14.49 15.50 14.72 0 900 -0.0
01/06/2023
14.49
 4,251,200 14.39 14.52 14.32 0 0 0
31/05/2023
14.39
 6,502,900 14.32 14.62 14.32 0 0 0
30/05/2023
14.32
 3,850,400 14.32 14.39 14.25 0 0 0
29/05/2023
14.32
 3,875,800 14.15 14.32 14.12 0 0 0
26/05/2023
14.15
 2,404,300 14.05 14.19 14.02 0 36,000 -0.8
25/05/2023
14.05
 3,309,900 14.12 14.15 14.02 4,000 0 0.1
24/05/2023
14.12
 5,366,900 14.32 14.42 14.12 0 300 -0.0
23/05/2023
14.32
 5,406,700 14.52 14.59 14.22 0 0 0
22/05/2023
14.52
 4,544,300 14.42 14.59 14.39 15,600 40,000 -0.5
19/05/2023
14.42
 4,253,500 14.42 14.49 14.29 0 0 0
18/05/2023
14.42
 10,803,300 13.98 14.56 13.95 0 0 0
17/05/2023
13.98
 5,670,400 14.05 14.12 13.98 0 51,600 -1.1
16/05/2023
14.05
 6,169,600 14.02 14.22 13.95 0 0 0
15/05/2023
14.02
 10,348,900 13.78 14.22 13.82 0 3,900 -0.1
12/05/2023
13.78
 4,439,100 13.82 13.92 13.72 0 0 0
11/05/2023
13.82
 3,478,400 13.88 14.02 13.78 3,600 0 0.1
10/05/2023
13.88
 6,172,700 13.61 13.92 13.58 0 0 0
09/05/2023
13.61
 1,754,500 13.72 13.75 13.58 0 0 0
08/05/2023
13.72
 4,470,600 13.55 13.72 13.55 0 21,600 -0.4
05/05/2023
13.55
 2,400,400 13.61 13.68 13.55 5,600 0 0.1
04/05/2023
13.61
 2,072,500 13.68 13.78 13.58 0 0 0
28/04/2023
13.68
 3,065,800 13.61 13.78 13.61 0 0 0
27/04/2023
13.61
 1,895,500 13.75 13.75 13.61 0 5,600 -0.1
26/04/2023
13.75
 2,819,200 13.45 13.75 13.45 0 0 0.0
25/04/2023
13.45
 2,807,100 13.65 13.75 13.41 0 0 0.0
24/04/2023
13.65
 3,896,100 13.55 13.78 13.55 1,700 0 0.0
21/04/2023
13.55
 3,355,800 13.75 13.85 13.55 6,300 21,600 -0.3
20/04/2023
13.75
 2,122,400 13.75 13.78 13.68 4,900 0 0.1
19/04/2023
13.75
 3,179,500 13.88 14.02 13.72 0 1,700 -0.0
18/04/2023
13.88
 1,923,500 13.88 13.98 13.85 0 6,300 -0.1
17/04/2023
13.88
 2,123,600 13.98 14.05 13.88 0 4,900 -0.1
14/04/2023
13.98
 5,005,300 14.22 14.42 13.98 0 0 0.0
13/04/2023
14.22
 3,205,900 14.32 14.35 14.12 1,400 0 0.0
12/04/2023
14.32
 4,787,800 14.19 14.46 14.19 0 0 0
11/04/2023
14.19
 4,240,400 14.05 14.19 13.98 0 0 -0.0
10/04/2023
14.05
 4,672,900 14.02 14.29 13.98 0 1,400 -0.0
07/04/2023
14.02
 3,735,900 14.12 14.22 13.98 3,035 0 0.1
06/04/2023: Cổ tức tiền mặt tỉ lệ: 5%
06/04/2023
14.12
 6,176,600 14.42 14.52 14.12 0 0 -0.1
05/04/2023
14.42
 5,630,800 14.52 14.55 14.39 0 0 -0.1
04/04/2023
14.52
 7,571,200 14.26 14.65 14.22 0 3,035 -0.1
03/04/2023
14.26
 6,201,200 14.06 14.32 14.16 0 0 0
31/03/2023
14.06
 6,044,200 14.03 14.16 13.96 25,200 25,200 0
30/03/2023
14.03
 5,301,100 13.96 14.26 14.03 0 0 0
29/03/2023
13.96
 5,015,200 13.90 14.09 13.86 0 0 0
28/03/2023
13.90
 6,886,900 13.86 14.13 13.90 0 0 0
27/03/2023
13.86
 4,952,000 13.76 13.90 13.73 0 0 0
24/03/2023
13.76
 5,705,400 13.57 13.86 13.63 0 0 0
23/03/2023
13.57
 3,273,300 13.60 13.60 13.40 0 0 0
22/03/2023
13.60
 2,169,700 13.63 13.73 13.57 0 0 0
21/03/2023
13.63
 2,879,600 13.50 13.73 13.40 0 0 0.1
20/03/2023
13.50
 5,064,900 13.76 13.96 13.50 2,400 0 0.0
17/03/2023
13.76
 2,763,200 13.73 13.96 13.73 0 0 -0.2
16/03/2023
13.73
 1,659,600 14.06 14.06 13.70 0 8,100 -0.2
15/03/2023
14.06
 7,400,900 13.30 14.06 13.53 0 2,400 -0.1
14/03/2023
13.30
 2,489,300 13.60 13.67 13.24 0 0 0.0
13/03/2023
13.60
 3,069,900 13.76 13.76 13.53 0 0 0.0
10/03/2023
13.76
 2,337,300 13.93 13.93 13.60 1,890 0 0.0
09/03/2023
13.93
 4,209,700 13.60 14.03 13.67 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |