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
(2024-08-20) 		0.01 0.05% 64,898,100 -1,429,596 -27.0
17.85
18.40
18.30
2 tháng
(2024-07-22) 		0.05 0.29% 136,839,300 -1,836,849 -35.7
17.31
18.40
18.30
3 tháng
(2024-06-21) 		-0.33 -1.78% 208,123,200 -2,141,678 -42.3
17.31
18.63
18.30
6 tháng
(2024-03-25) 		-1.58 -7.95% 567,304,400 -2,150,959 -41.1
17.31
20.42
18.30
12 tháng
(2023-09-25) 		2.93 19.07% 1,139,089,500 -3,426,381 -94.8
14
20.42
18.30
24 tháng
(2022-09-30) 		4.47 32.31% 2,271,720,100 -2,107,276 -66.9
10.69
20.42
18.30
36 tháng
(2021-10-05) 		2.26 14.07% 2,746,128,400 -585,246 -6.4
10.69
22.35
18.30
60 tháng
(2019-10-16) 		13.20 258.79% 3,306,175,900 -251,168 14.5
3.52
24.62
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2021
23.94
 3,395,700 23.19 24.08 23.10 1,000 2,000 -0.1
07/07/2021
23.19
 1,467,100 23.52 23.52 22.35 21,500 0 1.1
06/07/2021
23.52
 4,870,800 23.38 24.17 23.38 7,400 6,900 0.0
05/07/2021
23.38
 1,295,000 23.33 23.75 23.12 9,600 60,400 -1.4
02/07/2021
23.33
 1,492,800 22.87 23.66 22.87 1,100 100,100 -5.0
01/07/2021
22.87
 746,100 23.03 23.28 22.73 2,000 77,400 -3.7
30/06/2021
23.03
 429,100 23.28 23.38 22.96 34,900 9,900 1.2
29/06/2021
23.28
 1,040,100 23.26 23.70 23.24 28,100 229,200 -10.1
28/06/2021
23.26
 2,421,700 22.87 23.52 22.35 9,400 124,700 -5.7
25/06/2021
22.87
 1,049,500 23.28 23.28 22.73 28,200 249,900 -10.9
24/06/2021
23.28
 614,800 23.52 23.75 23.19 14,400 43,100 -1.4
23/06/2021
23.52
 1,426,500 23.56 23.94 23.52 1,300 6,000 -0.2
22/06/2021
23.56
 1,040,400 23.47 23.75 23.38 200 79,800 -4.0
21/06/2021
23.47
 930,900 23.47 23.98 23.47 3,100 23,600 -1.1
18/06/2021
23.47
 493,600 23.28 23.75 23.28 3,800 5,000 -0.1
17/06/2021
23.28
 743,400 23.19 23.52 22.40 2,800 17,700 -0.7
16/06/2021
23.19
 1,315,900 23.66 23.75 23.17 14,900 126,700 -5.6
15/06/2021
23.66
 1,033,400 24.12 24.12 23.66 13,700 87,400 -3.8
14/06/2021
24.12
 1,312,700 24.54 24.59 24.08 7,900 5,600 0.1
11/06/2021
24.54
 1,732,100 24.17 24.73 23.52 11,500 119,900 -5.6
10/06/2021
24.17
 1,063,900 24.45 25.15 23.75 8,300 21,300 -0.7
09/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
09/06/2021
24.45
 1,630,400 23.25 24.68 23.52 18,900 36,800 -0.9
08/06/2021
23.25
 1,083,700 24.02 24.28 22.95 25,700 26,900 -0.1
07/06/2021
24.02
 1,292,800 24.62 24.88 22.92 70,200 20,200 3.5
04/06/2021
24.62
 1,296,600 24.62 25.25 24.38 136,200 50,300 6.4
03/06/2021
24.62
 1,101,900 23.95 24.75 23.95 56,200 55,000 0.1
02/06/2021
23.95
 1,429,100 23.72 24.02 23.28 44,300 136,700 -6.6
01/06/2021
23.72
 1,593,800 22.79 23.95 22.95 70,800 25,000 3.2
31/05/2021
22.79
 1,273,300 21.39 22.85 21.46 13,000 130,100 -7.7
28/05/2021
21.39
 798,200 21.22 21.46 21.12 1,800 100,000 -6.3
27/05/2021
21.22
 1,727,700 20.96 21.62 21.12 11,600 102,800 -5.8
26/05/2021
20.96
 1,605,000 20.29 21.09 20.39 3,100 92,400 -5.6
25/05/2021
20.29
 859,100 20.29 20.29 20.12 0 62,400 -3.8
24/05/2021
20.29
 1,111,800 20.39 20.56 20.22 1,000 0 0.1
21/05/2021
20.39
 1,202,400 20.56 20.62 20.29 20,300 4,700 1.0
20/05/2021
20.56
 1,435,100 20.12 20.62 20.16 34,200 3,600 1.9
19/05/2021
20.12
 1,798,100 19.49 20.29 19.39 161,800 18,600 8.6
18/05/2021
19.49
 2,193,900 20.29 20.29 19.16 1,700 10,900 -0.5
17/05/2021
20.29
 1,108,700 20.72 20.72 20.22 0 3,400 -0.2
14/05/2021
20.72
 1,461,700 20.36 20.79 20.12 100 2,300 -0.1
13/05/2021
20.36
 1,129,600 20.49 20.59 20.36 1,600 10,500 -0.5
12/05/2021
20.49
 1,042,400 20.39 20.79 20.26 1,100 12,000 -0.7
11/05/2021
20.39
 1,352,500 19.63 20.62 19.79 22,200 1,500 1.3
10/05/2021
19.63
 731,100 19.53 19.79 19.43 9,600 18,000 -0.5
07/05/2021
19.53
 487,500 19.46 19.63 19.06 1,900 0 0.1
06/05/2021
19.46
 2,135,700 18.30 19.56 18.30 7,000 10,000 -0.2
05/05/2021
18.30
 1,127,000 18.43 18.63 18.06 100 0 0.0
04/05/2021
18.43
 614,200 18.49 18.49 17.66 400 13,900 -0.7
29/04/2021
18.49
 1,907,900 18.23 18.53 18.26 0 0 0
28/04/2021
18.23
 1,008,500 17.73 18.30 17.63 500 0 0.0
27/04/2021
17.73
 654,900 17.90 17.93 17.33 1,800 1,000 0.0
26/04/2021
17.90
 994,200 17.73 18.10 17.56 14,700 0 0.8
23/04/2021
17.73
 934,600 17.73 17.73 17.13 21,000 8,300 0.7
22/04/2021
17.73
 751,500 17.96 18.13 17.73 5,200 0 0.3
20/04/2021
17.96
 1,844,000 17.30 18.16 17.46 24,100 0 1.3
19/04/2021
17.30
 565,800 16.96 17.33 16.96 0 2,100 -0.1
16/04/2021
16.96
 367,600 17.26 17.26 16.80 200 0 0.0
15/04/2021
17.26
 708,300 17.40 17.63 17.10 500 0 0.0
14/04/2021
17.40
 746,000 17.30 17.56 16.96 100 0 0.0
13/04/2021
17.30
 659,400 17.63 17.73 17.23 600 0 0.0
12/04/2021
17.63
 436,400 16.86 17.66 16.86 2,100 100 0.1
09/04/2021
16.86
 1,408,300 17.03 17.03 16.62 700 19,900 -1.0
08/04/2021
17.03
 1,307,400 17.73 17.73 16.63 5,800 0 0.3
07/04/2021
17.73
 621,500 17.83 17.83 17.60 2,000 100 0.1
06/04/2021
17.83
 892,000 17.73 18.46 17.66 4,800 75,900 -3.8
05/04/2021
17.73
 1,321,700 16.86 17.80 16.96 2,700 400 0.1
02/04/2021
16.86
 641,300 16.60 17.03 16.47 2,600 2,900 -0.0
01/04/2021
16.60
 992,400 16.10 16.63 16.10 2,700 4,000 -0.1
31/03/2021
16.10
 1,462,600 15.43 16.40 15.60 800 3,100 -0.1
30/03/2021
15.43
 1,177,200 14.62 15.47 14.64 0 17,100 -0.8
29/03/2021
14.62
 249,800 14.39 14.62 14.39 0 1,500 -0.1
26/03/2021
14.39
 629,900 14.34 14.57 13.97 2,900 300 0.1
25/03/2021
14.34
 949,400 14.57 14.60 14.30 8,100 500 0.3
24/03/2021
14.57
 743,900 14.80 14.80 14.50 0 1,300 -0.1
23/03/2021
14.80
 609,600 15.02 15.04 14.30 400 300 0.0
22/03/2021
15.02
 712,000 15.20 15.33 15.00 2,400 1,500 0.0
19/03/2021
15.20
 657,700 15.22 15.23 15.17 1,700 500 0.1
18/03/2021
15.22
 547,600 15.30 15.47 15.00 0 120,500 -5.5
17/03/2021
15.30
 1,321,300 14.47 15.47 14.47 0 16,100 -0.7
16/03/2021
14.47
 323,100 14.54 14.64 14.44 1,600 1,000 0.0
15/03/2021
14.54
 496,100 14.45 14.64 14.50 27,000 0 1.2
12/03/2021
14.45
 445,400 14.39 14.64 14.42 3,000 0 0.1
11/03/2021
14.39
 338,700 14.29 14.57 14.37 700 1,500 -0.0
10/03/2021
14.29
 319,900 14.30 14.32 14.24 800 400 0.0
09/03/2021
14.30
 321,700 14.35 14.40 14.20 500 500 0
08/03/2021
14.35
 486,000 14.40 14.60 14.30 0 39,900 -1.7
05/03/2021
14.40
 509,000 13.97 14.47 13.57 0 800 -0.0
04/03/2021
13.97
 1,035,500 14.37 14.39 13.87 164,000 500 7.0
03/03/2021
14.37
 687,500 14.50 14.50 14.32 144,600 0 6.3
02/03/2021
14.50
 1,116,000 14.12 14.84 14.17 156,200 0 6.8
01/03/2021
14.12
 991,400 13.21 14.12 13.61 32,200 600 1.3
26/02/2021
13.21
 1,099,700 12.79 13.24 12.64 133,500 0 5.2
25/02/2021
12.79
 975,600 12.44 12.81 12.44 130,000 10,200 4.6
24/02/2021
12.44
 903,200 12.37 12.59 12.39 120,000 18,000 3.8
23/02/2021
12.37
 1,401,200 12.54 12.61 11.68 100 0 0.0
22/02/2021
12.54
 1,128,900 12.51 12.61 12.44 132,400 21,600 4.2
19/02/2021
12.51
 531,800 12.46 12.64 12.24 136,300 200 5.1
18/02/2021
12.46
 787,100 12.56 12.56 12.24 125,900 0 4.7
17/02/2021
12.56
 1,141,900 11.98 12.57 11.94 8,800 63,200 -2.0
09/02/2021
11.98
 1,091,900 11.58 11.98 11.44 120,200 0 4.3

Chính sách bảo mật | Điều khoản sử dụng |