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)
29/11/2021
20.33
 3,624,500 20.96 20.96 20.02 12,900 38,700 -1.0
26/11/2021
20.96
 4,182,200 20.79 21.56 20.54 9,000 15,300 -0.3
25/11/2021
20.79
 3,340,800 20.86 21.28 20.49 17,700 109,100 -4.1
24/11/2021
20.86
 8,199,200 19.51 20.86 19.33 24,300 196,800 -7.7
23/11/2021
19.51
 2,721,900 19.42 19.65 18.91 0 7,700 -0.3
22/11/2021
19.42
 8,375,900 18.16 19.42 18.44 4,400 30,200 -1.1
19/11/2021
18.16
 5,956,800 17.60 18.40 17.53 0 27,400 -1.1
18/11/2021
17.60
 1,255,200 17.86 17.86 17.53 800 0 0.0
17/11/2021
17.86
 1,411,100 17.72 17.93 17.60 4,300 5,300 -0.0
16/11/2021
17.72
 1,692,400 17.86 18.07 17.63 62,600 1,300 2.3
15/11/2021
17.86
 1,746,800 17.84 18.16 17.77 44,800 800 1.7
12/11/2021
17.84
 988,000 17.60 17.86 17.23 92,000 6,100 3.2
11/11/2021
17.60
 1,649,900 17.65 17.70 17.09 190,500 2,700 7.0
10/11/2021
17.65
 988,300 17.70 17.74 17.53 31,100 200 0
09/11/2021
17.70
 1,364,000 17.53 17.84 17.51 9,100 800 0.3
08/11/2021
17.53
 1,539,500 17.70 18.16 17.42 25,800 32,200 -0.2
05/11/2021
17.70
 758,900 17.84 17.91 17.46 22,100 2,000 0.8
04/11/2021
17.84
 671,500 18.02 18.19 17.77 6,200 3,600 0
03/11/2021
18.02
 3,039,500 17.44 18.16 17.46 23,300 23,700 -0.0
02/11/2021
17.44
 1,442,400 17.04 17.44 16.83 23,500 139,400 -4.2
01/11/2021
17.04
 847,700 17.23 17.28 17.02 19,900 7,400 0.5
29/10/2021
17.23
 1,051,800 17.32 17.32 17.04 82,900 100 3.1
28/10/2021
17.32
 1,146,700 17.28 17.46 17.00 34,300 323,600 -10.6
27/10/2021
17.28
 1,824,500 17.14 17.30 16.90 200 2,100 -0.1
26/10/2021
17.14
 1,187,100 16.83 17.14 16.63 8,600 0 0.3
25/10/2021
16.83
 660,000 17.18 17.18 16.77 4,300 132,200 -4.6
22/10/2021
17.18
 925,900 17.18 17.35 16.97 2,100 3,000 -0.0
21/10/2021
17.18
 1,664,600 17.04 17.37 16.95 0 8,600 -0.3
20/10/2021
17.04
 1,255,700 16.95 17.23 16.70 500 2,700 -0.1
19/10/2021
16.95
 783,300 17.02 17.07 16.72 11,500 4,400 0.3
18/10/2021
17.02
 863,800 17.09 17.18 16.77 2,000 0 0.1
15/10/2021
17.09
 1,249,900 16.95 17.18 16.77 3,000 500 0.1
14/10/2021
16.95
 825,400 16.86 17.23 16.83 1,000 200 0.0
13/10/2021
16.86
 1,082,400 16.81 16.90 16.53 0 14,700 -0.5
12/10/2021
16.81
 1,387,900 16.60 17.00 16.74 0 3,000 -0.1
11/10/2021
16.60
 1,405,400 16.11 16.63 16.25 12,100 1,000 0.3
08/10/2021
16.11
 1,130,300 16.00 16.14 15.83 10,000 200 0.3
07/10/2021
16.00
 1,000,800 16.07 16.18 15.74 5,900 0 0.2
06/10/2021
16.07
 851,600 16.04 16.21 15.97 0 2,800 -0.1
05/10/2021
16.04
 1,440,200 15.48 16.04 15.55 200 19,300 -0.7
04/10/2021
15.48
 2,270,200 15.97 16.25 15.48 0 5,900 -0.2
01/10/2021
15.97
 1,665,800 16.46 16.56 15.97 636,520 636,520 0
30/09/2021
16.46
 2,048,800 16.74 16.97 16.39 2,100 200 0.1
29/09/2021
16.74
 1,640,700 17.00 17.02 16.56 16,100 0 0.6
28/09/2021
17.00
 994,900 17.00 17.23 16.81 700 0 0.0
27/09/2021
17.00
 1,536,300 17.91 17.91 17.00 0 2,100 -0.1
24/09/2021
17.91
 2,162,100 17.60 18.02 17.70 0 16,100 -0.6
23/09/2021
17.60
 3,012,400 18.07 18.07 17.58 0 700 -0.0
22/09/2021
18.07
 1,070,500 18.40 18.63 18.02 0 500 -0.0
21/09/2021
18.40
 3,518,600 17.93 18.40 17.74 4,400 0 0.2
20/09/2021
17.93
 4,016,300 16.77 17.93 16.95 700 1,200 -0.0
17/09/2021
16.77
 730,600 16.39 16.86 16.39 200 0 0.0
16/09/2021
16.39
 450,000 16.37 16.90 16.37 2,200 4,400 -0.1
15/09/2021
16.37
 574,500 16.49 16.49 16.30 13,300 700 0.4
14/09/2021
16.49
 860,700 16.72 16.72 16.46 2,400 200 0.1
13/09/2021
16.72
 867,700 16.90 16.90 16.63 15,700 2,200 0.5
10/09/2021
16.90
 727,600 17.04 17.09 16.81 4,100 0 0.1
09/09/2021
17.04
 459,800 17.02 17.04 16.86 4,200 4,000 0.0
08/09/2021
17.02
 1,361,300 17.00 17.35 16.95 5,300 3,800 0.1
07/09/2021
17.00
 1,478,100 16.67 17.21 16.72 8,700 0 0.3
06/09/2021
16.67
 1,040,400 16.79 16.86 16.53 6,300 5,700 0.0
01/09/2021
16.79
 625,300 16.88 16.88 16.72 2,300 0 0.1
31/08/2021
16.88
 917,400 16.97 17.37 16.77 1,900 4,000 -0.1
30/08/2021
16.97
 1,141,100 16.77 17.04 16.67 173,700 77,700 3.5
27/08/2021
16.77
 1,539,400 16.90 16.90 16.07 20,400 12,400 0.3
26/08/2021
16.90
 800,500 17.23 17.37 16.86 5,800 100 0.2
25/08/2021
17.23
 905,800 16.70 17.46 16.79 100 100 -0.0
24/08/2021
16.70
 1,408,500 16.77 17.04 16.18 6,400 24,600 -0.6
23/08/2021
16.77
 4,861,200 18.02 18.02 16.77 18,200 142,200 -4.5
20/08/2021
18.02
 2,610,200 18.88 19.00 17.60 2,700 200 0.1
19/08/2021
18.88
 1,031,300 19.14 19.14 18.86 74,300 6,400 2.8
18/08/2021
19.14
 2,068,000 19.40 19.42 19.09 36,900 1,400 1.5
17/08/2021
19.40
 1,469,900 19.47 19.72 19.33 1,600 2,000 -0.0
16/08/2021
19.47
 1,880,000 19.00 19.51 18.81 1,000 91,800 -3.7
13/08/2021
19.00
 1,376,200 19.09 19.23 18.81 2,700 27,200 -0.7
12/08/2021
19.09
 1,851,400 19.37 19.42 19.09 3,100 500 0.1
11/08/2021
19.37
 1,322,800 19.47 19.75 19.35 3,300 7,000 -0.2
10/08/2021
19.47
 1,496,400 19.56 19.79 19.44 89,000 100 3.7
09/08/2021
19.56
 1,313,300 19.42 19.63 19.16 36,400 5,700 1.3
06/08/2021
19.42
 1,293,000 19.56 19.68 19.42 53,200 1,800 2.2
05/08/2021
19.56
 2,093,700 19.26 19.65 19.09 291,700 2,100 12.1
04/08/2021
19.26
 1,199,200 19.37 19.42 19.19 71,700 4,000 2.8
03/08/2021
19.37
 1,278,600 19.44 19.56 19.23 75,700 3,000 3.0
02/08/2021
19.44
 2,011,500 19.37 19.54 19.09 947,700 1,500 39.4
30/07/2021
19.37
 1,881,100 18.88 19.42 18.91 17,000 23,500 -0.3
29/07/2021
18.88
 753,200 18.77 19.02 18.79 57,200 9,400 1.9
28/07/2021
18.77
 1,223,300 18.49 19.14 18.16 19,400 23,600 -0.2
27/07/2021
18.49
 894,300 17.95 18.63 18.07 2,100 0 0.1
26/07/2021
17.95
 1,706,700 18.72 18.72 17.79 14,900 2,800 0.5
23/07/2021
18.72
 1,449,500 19.42 19.42 18.72 4,700 200 0.2
22/07/2021
19.42
 1,200,700 19.14 19.51 18.63 35,000 1,300 1.4
21/07/2021
19.14
 737,300 19.56 20.02 19.14 3,500 2,500 0.0
20/07/2021
19.56
 3,838,200 19.44 19.56 18.16 20,300 7,700 0.5
19/07/2021
19.44
 2,165,100 20.89 20.89 19.44 20,800 200 0.9
16/07/2021
20.89
 794,000 20.91 21.33 20.84 1,500 0 0.1
15/07/2021
20.91
 2,070,800 20.68 21.42 19.79 6,500 4,000 0.1
14/07/2021
20.68
 4,387,400 22.21 22.21 20.68 32,800 12,700 0.9
13/07/2021
22.21
 3,357,800 22.91 23.38 21.89 22,400 4,300 0.9
12/07/2021
22.91
 2,804,300 24.40 24.40 22.70 7,000 400 0.3
09/07/2021
24.40
 6,018,900 23.94 25.15 23.56 8,900 20,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |