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)
20/09/2022
14.02
 1,654,000 13.86 14.02 13.42 78 70 0.0
19/09/2022
13.86
 2,560,300 14.30 14.30 13.42 300 605 -0.0
16/09/2022
14.30
 1,448,000 14.46 14.46 14.05 0 8 -0.0
15/09/2022
14.46
 685,900 14.55 14.65 14.46 0 47 0.0
14/09/2022
14.55
 1,347,100 14.68 14.68 14.24 1,000 300 0.0
13/09/2022
14.68
 1,088,700 14.68 14.81 14.46 1,000 23 0.0
12/09/2022
14.68
 1,533,800 14.84 15.06 14.43 0 8 -0.0
09/09/2022
14.84
 4,168,400 14.84 14.96 14.02 0 1,000 -0.0
08/09/2022
14.84
 1,882,400 15.40 15.59 14.84 2,900 1,000 0.0
07/09/2022
15.40
 3,009,400 15.47 15.94 15.40 0 0 0.0
06/09/2022
15.47
 2,007,100 15.43 15.59 15.34 300 0 0.0
05/09/2022
15.43
 1,545,900 15.72 15.81 15.43 5,800 2,900 0.1
31/08/2022
15.72
 1,229,800 15.72 15.84 15.62 700 0 0.0
30/08/2022
15.72
 1,672,800 15.91 16.19 15.72 8,000 300 0.2
29/08/2022
15.91
 1,847,200 15.97 16.16 15.50 0 5,800 -0.1
26/08/2022
15.97
 1,537,900 16.16 16.25 15.94 300 700 -0.0
25/08/2022
16.16
 2,116,600 15.78 16.25 15.84 0 8,000 -0.2
24/08/2022
15.78
 1,099,400 15.84 16.06 15.78 0 0 -0.0
23/08/2022
15.84
 1,122,200 15.72 15.84 15.43 0 300 -0.0
22/08/2022
15.72
 2,423,500 16.16 16.22 15.50 2,500 0 0.1
19/08/2022
16.16
 1,839,700 16.35 16.47 16.16 498,000 498,000 0
18/08/2022
16.35
 2,759,000 16.44 16.63 16.35 0 0 -0.1
17/08/2022
16.44
 2,337,400 16.60 16.66 16.44 0 2,500 -0.1
16/08/2022
16.60
 3,397,300 16.50 16.82 16.41 0 0 0.0
15/08/2022
16.50
 2,349,900 16.22 16.69 16.22 300 0 0.0
12/08/2022
16.22
 1,485,300 16.13 16.28 15.97 2,600 0 0.1
11/08/2022
16.13
 2,342,900 16.35 16.53 16.03 0 0 0.0
10/08/2022
16.35
 1,361,400 16.38 16.41 16.28 500 300 0.0
09/08/2022
16.38
 1,597,000 16.44 16.53 16.28 0 2,600 -0.1
08/08/2022
16.44
 1,558,800 16.31 16.53 16.22 0 0 0
05/08/2022
16.31
 2,453,300 16.41 16.41 16.13 500 500 0
04/08/2022
16.41
 2,374,400 16.47 16.63 16.35 0 0 0.1
03/08/2022
16.47
 1,980,300 16.72 16.72 16.41 3,200 0 0.1
02/08/2022
16.72
 1,723,800 16.75 17.07 16.69 100 600 -0.0
01/08/2022
16.75
 1,816,300 16.72 16.82 16.53 0 0 -0.1
29/07/2022
16.72
 6,336,200 16.63 17.16 16.63 0 3,200 -0.1
28/07/2022
16.63
 2,360,800 16.13 16.63 16.16 0 100 -0.0
27/07/2022
16.13
 817,000 16.13 16.16 15.84 0 0 0.0
26/07/2022
16.13
 1,138,400 16.19 16.44 16.03 0 0 0.0
25/07/2022
16.19
 1,358,300 16.47 16.47 16.03 0 0 0.0
22/07/2022
16.47
 4,380,500 15.78 16.63 15.81 0 0 0.0
21/07/2022
15.78
 1,682,200 15.62 16.00 15.72 0 0 0.0
20/07/2022
15.62
 2,046,400 15.28 15.72 15.47 100 0 0.0
19/07/2022
15.28
 1,095,000 15.47 15.53 15.18 100 0 0.0
18/07/2022
15.47
 1,385,800 15.25 15.50 15.25 0 0 -0.0
15/07/2022
15.25
 2,594,500 15.37 15.84 15.25 0 100 -0.0
14/07/2022
15.37
 1,213,000 15.28 15.40 15.03 0 100 -0.0
13/07/2022
15.28
 1,516,500 15.28 15.84 15.09 300 0 0.0
12/07/2022
15.28
 1,057,100 15.03 15.65 14.87 0 0 10.3
11/07/2022
15.03
 2,490,200 15.75 15.75 14.90 433,000 0 10.3
08/07/2022
15.75
 1,823,700 15.78 16.19 15.72 0 200 10.3
07/07/2022
15.78
 3,123,300 15.15 15.94 14.59 1,025,100 0 25.7
06/07/2022
15.15
 1,675,200 15.15 15.40 14.65 0 0 0.0
05/07/2022
15.15
 2,740,100 15.28 15.97 15.15 5,600 4,100 0.0
04/07/2022
15.28
 4,232,400 14.30 15.28 14.52 100 0 0.0
01/07/2022
14.30
 2,331,300 13.52 14.46 12.70 0 0 0.1
30/06/2022
13.52
 1,565,500 14.08 14.33 13.52 8,400 5,600 0.1
29/06/2022
14.08
 2,386,500 13.89 14.84 13.71 0 100 -0.0
28/06/2022
13.89
 1,753,800 13.01 13.89 13.01 0 0 -0.2
27/06/2022
13.01
 1,535,900 12.95 13.05 12.70 0 8,400 -0.2
24/06/2022
12.95
 1,390,100 12.79 13.05 12.73 0 0 0.0
23/06/2022
12.79
 1,731,700 12.10 12.79 12.26 0 0 0.0
22/06/2022
12.10
 4,284,800 11.32 12.10 11.44 0 0 0.0
21/06/2022
11.32
 3,064,200 12.13 12.20 11.32 0 0 0.0
20/06/2022
12.13
 3,203,200 12.98 13.58 12.10 0 0 0
17/06/2022
12.98
 4,375,100 13.96 13.96 12.98 0 0 0.0
16/06/2022
13.96
 797,900 13.83 14.46 13.89 1,000 0 0.0
15/06/2022
13.83
 3,654,500 14.21 14.21 13.27 0 0 -0.0
14/06/2022
14.21
 2,198,900 15.25 15.25 14.21 0 0 -0.0
13/06/2022
15.25
 1,897,500 16.38 16.38 15.25 0 1,000 -0.0
10/06/2022
16.38
 607,900 16.66 16.75 16.38 0 0 0.0
09/06/2022
16.66
 380,900 16.75 16.85 16.53 0 0 0.0
08/06/2022
16.75
 968,300 16.35 16.97 16.35 0 0 0.0
07/06/2022
16.35
 755,400 16.44 16.47 15.97 0 0 0.0
06/06/2022
16.44
 1,099,500 16.41 16.44 16.22 0 0 0
03/06/2022
16.41
 633,800 16.53 16.60 16.25 0 0 0.0
02/06/2022
16.53
 752,700 16.66 16.82 16.38 0 0 0.0
01/06/2022
16.66
 514,600 16.85 17.04 16.60 0 0 0.0
31/05/2022
16.85
 467,200 17.10 17.13 16.72 0 0 0.0
30/05/2022
17.10
 999,300 16.88 17.16 16.85 1,000 0 0.0
27/05/2022
16.88
 2,060,600 16.47 16.91 16.38 0 0 0.3
26/05/2022
16.47
 798,500 16.57 16.66 16.38 12,200 0 0.3
25/05/2022
16.57
 1,084,900 16.03 16.57 16.03 0 1,000 -0.0
24/05/2022
16.03
 1,034,000 15.59 16.03 15.18 0 0 -0.3
23/05/2022
15.59
 877,500 16.25 16.35 15.59 0 12,200 -0.3
20/05/2022
16.25
 967,000 16.22 16.41 16.03 0 0 0.0
19/05/2022
16.22
 1,359,600 16.72 16.72 15.84 0 0 0.0
18/05/2022
16.72
 1,185,100 16.72 17.01 16.35 0 0 0.0
17/05/2022
16.72
 1,725,900 16.06 16.82 15.34 0 0 0.0
16/05/2022
16.06
 3,900,600 15.91 16.97 14.81 200 0 0.0
13/05/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
13/05/2022
15.91
 1,756,000 17.09 17.54 15.91 0 0 0
12/05/2022
17.09
 1,511,900 18.37 18.37 17.09 2,700 0 0.1
11/05/2022
18.37
 668,700 17.88 18.37 17.84 0 200 -0.0
10/05/2022
17.88
 1,148,900 18.16 18.16 17.00 0 0 0
09/05/2022
18.16
 1,298,700 18.91 18.91 17.60 200 2,700 -0.1
06/05/2022
18.91
 616,900 19.47 19.47 18.86 0 0 0
05/05/2022
19.47
 702,200 18.81 19.56 18.91 0 0 0
04/05/2022
18.81
 621,500 20.02 20.26 18.81 37,000 200 1.6
29/04/2022
20.02
 1,467,600 19.28 20.14 19.21 0 0 0
28/04/2022
19.28
 494,800 19.47 19.58 19.14 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |