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)
27/04/2022
19.47
 676,300 19.14 19.47 18.63 800 37,000 -1.5
26/04/2022
19.14
 1,082,600 18.60 19.14 17.35 2,700 0 0.1
25/04/2022
18.60
 1,173,700 19.79 19.79 18.42 17,000 900 0.7
22/04/2022
19.79
 1,051,800 19.56 20.09 18.63 1,900 800 0.0
21/04/2022
19.56
 1,573,400 19.26 19.56 17.98 3,000 2,700 0.0
20/04/2022
19.26
 659,100 19.79 19.96 19.26 100 17,000 -0.7
19/04/2022
19.79
 947,100 20.12 20.26 19.51 0 3,900 -0.2
18/04/2022
20.12
 1,632,900 20.40 20.40 19.65 1,800 5,000 -0.1
15/04/2022
20.40
 1,150,900 20.84 20.84 20.37 4,000 100 0
14/04/2022
20.84
 551,500 20.96 21.10 20.79 0 0 0
13/04/2022
20.96
 885,500 20.58 21.07 20.21 2,500 1,800 0.0
12/04/2022
20.58
 991,400 20.96 21.24 20.58 1,900 4,000 -0.1
08/04/2022
20.96
 1,430,500 21.75 21.89 20.96 100 0 0.0
07/04/2022
21.75
 1,509,900 22.07 22.45 21.75 100 2,500 -0.1
06/04/2022
22.07
 1,998,700 21.82 22.54 21.61 13,200 1,900 0.5
05/04/2022
21.82
 1,416,000 22.26 22.26 21.82 2,000 100 0.1
04/04/2022
22.26
 1,724,400 22.31 22.73 22.17 5,100 100 0.2
01/04/2022
22.31
 2,657,300 21.91 22.56 21.77 11,100 13,200 -0.1
31/03/2022
21.91
 1,278,200 21.89 21.93 21.65 0 2,000 -0.1
30/03/2022
21.89
 3,653,000 20.91 21.89 20.86 12,400 5,100 0.3
29/03/2022
20.91
 1,060,000 20.47 21.03 20.47 0 11,100 -0.5
28/03/2022
20.47
 906,700 20.72 20.72 20.28 600 0 0.0
25/03/2022
20.72
 761,900 20.82 20.89 20.72 400 12,400 -0.5
24/03/2022
20.82
 1,065,800 20.96 20.96 20.68 1,200 0 0.1
23/03/2022
20.96
 666,500 21.00 21.28 20.86 9,800 600 0.4
22/03/2022
21.00
 859,100 20.86 21.19 20.91 35,700 400 1.6
21/03/2022
20.86
 1,304,200 20.63 20.86 20.68 200 1,200 -0.0
18/03/2022
20.63
 621,300 20.58 20.68 20.49 7,600 9,800 -0.1
17/03/2022
20.58
 560,400 20.51 20.91 20.58 1,100 700 0.0
16/03/2022
20.51
 1,020,100 20.14 20.72 20.40 0 200 -0.0
15/03/2022
20.14
 1,056,100 20.02 20.40 19.96 0 7,600 -0.3
14/03/2022
20.02
 1,675,300 20.35 20.35 20.02 500 1,100 -0.0
11/03/2022
20.35
 1,353,800 20.68 20.72 20.26 200 0 0.0
10/03/2022
20.68
 900,700 20.72 21.10 20.68 300 0 0.0
09/03/2022
20.72
 2,100,000 20.77 20.86 19.98 2,200 500 0.1
08/03/2022
20.77
 2,093,200 20.91 21.14 20.65 0 200 -0.0
07/03/2022
20.91
 1,310,200 21.33 21.33 20.91 121,100 300 5.5
04/03/2022
21.33
 963,100 21.42 21.56 21.14 2,800 2,200 0.0
03/03/2022
21.42
 2,259,100 21.33 21.42 20.68 16,100 0 0.7
02/03/2022
21.33
 4,369,400 21.89 21.89 20.54 12,600 4,700 0.4
01/03/2022
21.89
 1,554,800 21.84 21.89 21.52 3,900 14,200 -0.5
28/02/2022
21.84
 1,375,700 22.07 22.17 21.84 17,100 17,100 0.0
25/02/2022
22.07
 2,371,600 21.82 22.19 21.89 24,100 4,300 0.9
24/02/2022
21.82
 3,087,200 21.84 21.98 20.96 160,100 4,600 7.3
23/02/2022
21.84
 1,991,300 21.65 22.28 21.75 35,100 2,400 1.5
22/02/2022
21.65
 1,809,200 21.70 21.79 21.28 17,800 15,100 0.1
21/02/2022
21.70
 1,898,300 21.82 21.82 21.49 2,300 9,100 -0.3
18/02/2022
21.82
 1,499,000 21.79 22.07 21.61 6,900 10,500 -0.2
17/02/2022
21.79
 1,576,800 21.24 21.79 21.24 2,200 23,400 -1.0
16/02/2022
21.24
 2,393,300 21.52 21.52 21.14 9,100 22,100 -0.6
15/02/2022
21.52
 2,588,200 21.38 21.75 20.96 27,200 2,000 1.1
14/02/2022
21.38
 3,436,300 22.21 22.21 21.38 16,400 40,000 -1.1
11/02/2022
22.21
 1,582,500 22.17 22.49 22.00 200 0 0.0
10/02/2022
22.17
 1,854,100 22.31 22.40 21.98 174,200 19,900 7.3
09/02/2022
22.31
 2,899,700 22.35 22.82 22.21 4,300 2,500 0.1
08/02/2022
22.35
 2,461,300 22.05 22.35 21.70 3,700 5,000 -0.1
07/02/2022
22.05
 1,529,200 22.14 22.59 22.05 208,200 6,500 9.7
28/01/2022
22.14
 3,606,500 21.79 22.77 21.75 8,800 175,000 -8.0
27/01/2022
21.79
 1,798,500 21.93 22.35 21.56 2,200 2,700 -0.0
26/01/2022
21.93
 4,286,000 21.33 22.35 21.33 9,000 130,800 -5.3
25/01/2022
21.33
 1,454,600 20.54 21.33 20.49 12,200 18,300 -0.3
24/01/2022
20.54
 1,532,600 21.00 21.40 20.49 4,300 27,800 -1.1
21/01/2022
21.00
 2,323,300 20.49 21.42 20.23 2,000 200 0.1
20/01/2022
20.49
 2,766,500 20.21 20.72 19.61 1,800 0 0.1
19/01/2022
20.21
 1,046,900 20.21 20.77 20.12 1,800 13,500 -0.5
18/01/2022
20.21
 3,248,400 21.42 21.42 19.61 6,700 5,600 0.0
17/01/2022
21.42
 1,029,500 21.38 21.75 21.19 4,100 8,000 -0.2
14/01/2022
21.38
 1,318,700 21.70 21.70 20.96 7,500 10,200 -0.1
13/01/2022
21.70
 4,106,800 21.86 22.59 21.65 15,300 13,600 0.1
12/01/2022
21.86
 2,888,100 20.82 22.03 19.89 7,800 3,100 0.2
11/01/2022
20.82
 1,697,800 21.19 21.42 20.63 8,000 5,300 0.1
10/01/2022
21.19
 3,785,400 21.52 21.56 20.72 18,400 2,700 0.5
07/01/2022
21.52
 2,216,300 21.75 21.89 21.49 8,200 1,200 0.3
06/01/2022
21.75
 4,190,200 22.10 22.54 21.56 61,500 13,100 2.2
05/01/2022
22.10
 1,966,300 22.19 22.75 21.82 9,300 2,100 0.3
04/01/2022
22.19
 2,311,300 22.03 22.38 22.00 22,900 58,800 -1.7
31/12/2021
22.03
 9,613,200 20.61 22.03 20.63 31,100 32,900 -0.1
30/12/2021
20.61
 1,449,500 20.54 20.96 20.54 0 2,600 -0.1
29/12/2021
20.54
 3,329,500 19.98 20.96 20.14 3,200 1,500 0.1
28/12/2021
19.98
 1,460,700 20.12 20.49 19.70 2,800 17,200 -0.6
27/12/2021
20.12
 994,900 20.33 20.49 19.33 32,000 5,000 1.2
24/12/2021
20.33
 1,615,800 19.65 20.49 19.37 0 0 0
23/12/2021
19.65
 3,019,300 20.26 20.26 18.98 6,200 4,400 0.1
22/12/2021
20.26
 3,397,500 20.54 20.58 19.37 1,900 5,600 -0.2
21/12/2021
20.54
 1,968,700 21.19 21.19 20.54 5,800 18,500 -0.6
20/12/2021
21.19
 4,092,500 20.42 21.19 20.21 2,600 2,900 -0.0
17/12/2021
20.42
 1,372,500 20.49 20.77 20.30 3,000 4,400 -0.1
16/12/2021
20.49
 2,489,100 20.35 20.91 20.44 9,800 4,000 0.3
15/12/2021
20.35
 2,510,900 19.93 20.44 19.82 13,000 9,100 0.2
14/12/2021
19.93
 1,307,500 20.02 20.26 19.70 3,400 100 0.1
13/12/2021
20.02
 2,224,200 20.02 20.26 19.68 7,300 200 0.3
10/12/2021
20.02
 2,176,400 19.79 20.28 19.91 8,400 17,100 -0.4
09/12/2021
19.79
 1,473,500 19.47 19.79 19.47 0 53,800 -2.3
08/12/2021
19.47
 1,414,900 19.07 20.00 18.98 4,800 7,000 -0.1
07/12/2021
19.07
 1,216,700 18.91 19.33 18.86 13,200 0 0.5
06/12/2021
18.91
 3,609,200 19.75 19.93 18.37 2,800 5,200 -0.1
03/12/2021
19.75
 3,128,900 19.98 20.68 19.75 8,800 9,800 -0.0
02/12/2021
19.98
 2,183,800 20.02 20.54 19.89 41,400 800 1.8
01/12/2021
20.02
 3,546,200 19.65 20.02 19.26 14,000 7,000 0.3
30/11/2021
19.65
 5,081,000 20.33 20.79 18.91 17,500 2,200 0.7

Chính sách bảo mật | Điều khoản sử dụng |