Ngân hàng TMCP Quốc tế Việt Nam (vib)

17.30
-0.80
(-4.42%)
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
(2025-11-12) 		-0.55 -2.95% 103,929,100 -912,800 -17.2
17.30
18.90
17.30
2 tháng
(2025-10-13) 		-2.05 -10.17% 266,789,500 -908,000 -17.1
17.30
20.25
17.30
3 tháng
(2025-09-15) 		-3.35 -15.62% 477,990,200 -895,500 -16.8
17.30
21.45
17.30
6 tháng
(2025-06-16) 		2.05 12.75% 1,533,563,200 -392,940 -11.2
15.79
23.60
17.30
12 tháng
(2024-12-17) 		1.90 11.73% 2,470,543,900 -1,148,437 -32.2
14.30
23.60
17.30
24 tháng
(2023-12-25) 		5.13 39.58% 4,083,342,500 -12,814,043 -280.5
12.97
23.60
17.30
36 tháng
(2022-12-28) 		8.02 79.59% 5,178,596,700 -11,567,586 -254.3
10.03
23.60
17.30
60 tháng
(2021-01-07) 		8.28 84.26% 6,134,436,300 -6,965,708 -94.5
8.71
23.60
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
13.07
 2,208,600 13.17 13.21 13.00 0 6,800 -0.1
08/12/2023
13.17
 4,536,500 13.14 13.24 13.10 0 0 0
07/12/2023
13.14
 7,027,400 13.07 13.27 13.00 0 4,200 -0.1
06/12/2023
13.07
 4,686,400 13.04 13.14 13.00 18,100 0 0.3
05/12/2023
13.04
 2,569,200 13.04 13.07 12.93 0 0 0
04/12/2023
13.04
 8,280,100 12.90 13.07 12.93 0 0 0
01/12/2023
12.90
 1,735,200 12.73 12.93 12.70 0 18,100 -0.3
30/11/2023
12.73
 1,306,800 12.80 12.90 12.66 0 0 0
29/11/2023
12.80
 1,756,500 12.73 12.87 12.70 0 0 0
28/11/2023
12.73
 1,617,000 12.56 12.73 12.46 0 0 0
27/11/2023
12.56
 2,539,000 12.80 12.80 12.56 0 0 0
24/11/2023
12.80
 2,657,900 12.80 12.87 12.63 0 0 0
23/11/2023
12.80
 2,602,800 13.07 13.17 12.80 0 0 0
22/11/2023
13.07
 2,344,400 12.97 13.10 12.83 0 0 0
21/11/2023
12.97
 2,033,600 12.93 13.17 12.97 0 0 0
20/11/2023
12.93
 3,187,300 13.04 13.04 12.76 0 0 0
17/11/2023
13.04
 4,530,700 13.34 13.41 13.00 0 0 0
16/11/2023
13.34
 2,604,300 13.38 13.38 13.21 0 0 0
15/11/2023
13.38
 5,371,600 13.34 13.61 13.34 0 0 0
14/11/2023
13.34
 6,810,100 13.07 13.41 13.07 0 0 0
13/11/2023
13.07
 2,970,600 12.93 13.17 12.87 58,200 0 1.1
10/11/2023
12.93
 3,971,200 13.14 13.17 12.90 7,200 0 0.1
09/11/2023
13.14
 3,009,100 13.21 13.31 13.07 5,000 27,100 -0.4
08/11/2023
13.21
 3,581,400 12.73 13.21 12.70 0 58,200 -1.1
07/11/2023
12.73
 2,331,500 12.87 12.93 12.63 173,800 7,200 3.2
06/11/2023
12.87
 2,530,600 12.66 12.90 12.73 106,000 5,000 1.9
03/11/2023
12.66
 3,335,500 12.63 12.87 12.63 116,600 56,800 1.1
02/11/2023
12.63
 3,078,900 12.25 12.66 12.25 0 173,800 -3.2
01/11/2023
12.25
 2,414,700 12.18 12.25 11.98 0 106,000 -1.9
31/10/2023
12.18
 3,627,700 11.98 12.25 11.95 0 116,600 -2.1
30/10/2023
11.98
 1,744,300 12.32 12.39 11.98 0 0 0
27/10/2023
12.32
 2,493,400 11.81 12.32 11.91 0 0 0
26/10/2023
11.81
 6,121,400 12.46 12.46 11.78 0 0 0
25/10/2023
12.46
 2,265,100 12.59 12.70 12.46 0 0 0
24/10/2023
12.59
 2,062,700 12.29 12.70 12.36 0 0 0
23/10/2023
12.29
 2,705,800 12.49 12.56 12.29 39,100 0 0.7
20/10/2023
12.49
 4,006,400 12.42 12.59 12.32 0 0 0
19/10/2023
12.42
 4,219,200 12.56 12.56 12.25 0 0 0
18/10/2023
12.56
 3,454,800 12.70 12.80 12.46 0 39,100 -0.7
17/10/2023
12.70
 2,708,000 12.83 13.00 12.70 0 0 0
16/10/2023
12.83
 3,519,200 13.17 13.17 12.83 0 0 0
13/10/2023
13.17
 2,006,100 13.38 13.38 13.00 1,300 0 0.0
12/10/2023
13.38
 2,660,900 13.34 13.44 13.31 0 0 0
11/10/2023
13.34
 2,056,200 13.21 13.34 13.10 0 0 0
10/10/2023
13.21
 4,137,800 12.90 13.27 12.93 0 1,300 -0.0
09/10/2023
12.90
 3,435,600 12.73 12.90 12.63 100 0 0.0
06/10/2023
12.73
 3,185,400 12.59 12.87 12.53 0 0 0
05/10/2023
12.59
 3,397,500 12.87 13.00 12.59 0 0 0
04/10/2023
12.87
 2,222,100 12.80 13.04 12.66 0 100 -0.0
03/10/2023
12.80
 6,560,300 13.24 13.24 12.73 0 0 0
02/10/2023
13.24
 2,044,700 13.17 13.34 13.14 0 0 0
29/09/2023
13.17
 2,514,400 13.17 13.41 13.14 0 0 0
28/09/2023
13.17
 4,040,600 13.31 13.41 13.04 14,700 0 0.3
27/09/2023
13.31
 4,434,900 13.10 13.34 12.90 0 0 0
26/09/2023
13.10
 5,082,700 12.97 13.41 13.04 0 0 0
25/09/2023
12.97
 7,549,000 13.82 13.85 12.97 0 14,700 -0.3
22/09/2023
13.82
 10,630,500 14.06 14.06 13.61 2,100 0 0.0
21/09/2023
14.06
 8,837,800 14.30 14.40 14.02 0 0 0
20/09/2023
14.30
 5,587,700 14.09 14.30 14.06 0 0 0
19/09/2023
14.09
 7,625,100 14.26 14.33 14.02 0 2,100 -0.0
18/09/2023
14.26
 11,720,000 14.67 14.67 14.16 0 0 0
15/09/2023
14.67
 12,877,300 14.77 14.87 14.53 0 0 0
14/09/2023
14.77
 21,459,100 14.30 14.98 14.47 0 32,600 -0.7
13/09/2023
14.30
 11,135,200 13.89 14.30 13.89 0 0 0
12/09/2023
13.89
 3,756,000 13.75 13.95 13.68 0 0 0
11/09/2023
13.75
 5,297,000 14.02 14.16 13.75 0 0 0
08/09/2023
14.02
 3,898,100 14.09 14.09 13.99 0 0 0
07/09/2023
14.09
 6,195,400 14.06 14.30 14.02 0 12,800 -0.3
06/09/2023
14.06
 4,318,700 14.02 14.06 13.92 0 300 -0.0
05/09/2023
14.02
 4,459,300 13.85 14.16 13.95 2,100 0 0.0
31/08/2023
13.85
 3,262,600 13.61 13.89 13.61 300 0 0.0
30/08/2023
13.61
 3,306,400 13.48 13.68 13.48 0 0 0
29/08/2023
13.48
 3,821,700 13.48 13.58 13.41 0 2,100 -0.0
28/08/2023
13.48
 2,432,100 13.34 13.51 13.34 0 300 -0.0
25/08/2023
13.34
 2,583,600 13.44 13.44 13.31 0 0 0
24/08/2023
13.44
 3,456,700 13.44 13.51 13.34 0 0 0
23/08/2023
13.44
 3,218,000 13.51 13.61 13.27 0 0 0
22/08/2023
13.51
 5,541,300 13.51 13.55 12.97 0 0 0
21/08/2023
13.51
 5,020,000 13.31 13.55 13.21 0 0 0
18/08/2023
13.31
 8,892,200 14.09 14.09 13.27 0 0 0
17/08/2023
14.09
 4,211,300 14.06 14.26 13.99 0 0 0
16/08/2023
14.06
 3,716,200 14.02 14.19 13.92 0 0 0
15/08/2023
14.02
 2,716,400 14.09 14.12 13.99 0 0 0
14/08/2023
14.09
 4,448,000 13.99 14.16 13.95 0 1,200 -0.0
11/08/2023
13.99
 4,837,400 14.06 14.19 13.85 100 0 0.0
10/08/2023
14.06
 5,056,400 14.26 14.30 13.95 0 0 0
09/08/2023
14.26
 5,295,000 14.43 14.47 14.19 0 0 0
08/08/2023
14.43
 4,112,600 14.57 14.74 14.40 1,600 100 0.0
07/08/2023
14.57
 8,288,500 14.30 14.77 14.30 4,100 0 0.1
04/08/2023
14.30
 5,848,700 14.06 14.30 14.02 200 0 0.0
03/08/2023
14.06
 4,021,900 14.09 14.23 14.02 0 1,600 -0.0
02/08/2023
14.09
 5,556,600 14.06 14.19 13.95 0 4,000 -0.1
01/08/2023
14.06
 6,111,700 14.16 14.43 14.02 0 200 -0.0
31/07/2023
14.16
 3,765,500 14.12 14.40 14.16 0 0 0
28/07/2023
14.12
 2,700,100 14.06 14.12 13.95 0 0 0
27/07/2023
14.06
 4,282,400 14.16 14.23 13.95 0 0 0
26/07/2023
14.16
 2,564,500 14.26 14.33 14.12 0 0 0
25/07/2023
14.26
 5,603,600 14.30 14.50 14.26 0 0 0
24/07/2023
14.30
 7,571,200 13.95 14.50 13.92 1,558,400 0 32.6
21/07/2023
13.95
 2,748,400 13.95 13.99 13.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |