Ngân hàng TMCP Quốc tế Việt Nam (vib)

19.15
-0.55
(-2.79%)
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
(2024-12-04) 		0.60 3.18% 177,164,300 -14,621 -0.3
18.85
20.05
19.15
2 tháng
(2024-11-04) 		0.95 5.14% 348,296,500 -8,179,383 -152.0
18.05
20.05
19.15
3 tháng
(2024-10-07) 		0.25 1.30% 639,357,600 -8,248,083 -153.2
18.05
20.05
19.15
6 tháng
(2024-07-08) 		1.24 6.84% 979,311,500 -10,257,483 -192.5
17.31
20.05
19.15
12 tháng
(2024-01-09) 		2.55 15.07% 1,682,819,700 -11,673,449 -248.5
16.81
20.42
19.15
24 tháng
(2023-01-16) 		5.43 38.73% 2,786,949,500 -10,399,249 -221.6
13.27
20.42
19.15
36 tháng
(2022-01-19) 		-0.76 -3.77% 3,380,918,900 -8,630,714 -147.7
10.69
22.35
19.15
60 tháng
(2020-01-30) 		14.65 305.58% 4,073,129,317 -8,595,036 -140.7
3.52
24.62
19.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/01/2025
19.15
 7,458,700 19.70 19.70 19.15 0 0 0
02/01/2025
19.70
 6,755,900 19.70 19.95 19.60 20,742 2,800 0.4
31/12/2024
19.70
 6,423,000 19.80 19.85 19.70 0 0 0
30/12/2024
19.75
 7,629,400 20.05 20.15 19.75 0 0 0
27/12/2024
20.05
 22,848,400 19.80 20.25 19.75 17 20,742 -0.4
26/12/2024
19.75
 21,867,900 19.35 19.80 19.30 0 7,143 -0.1
25/12/2024
19.20
 15,320,100 19 19.60 19 8 10,000 -0.2
24/12/2024
19.05
 6,079,700 18.95 19.05 18.85 12,355 17 0.2
23/12/2024
18.95
 3,862,800 19 19.10 18.90 0 0 0
20/12/2024
18.95
 3,273,300 18.85 19 18.85 40 8 0.0
19/12/2024
18.90
 12,871,900 19.05 19.10 18.90 52,564 55,919 -0.1
18/12/2024
19.15
 5,668,900 19.20 19.25 19.05 0 0 0
17/12/2024
19.20
 3,377,700 19.35 19.35 19.20 0 40 -0.0
16/12/2024
19.30
 5,088,900 19.25 19.35 19.20 0 9,000 -0.2
13/12/2024
19.25
 5,249,600 19.10 19.25 19.05 3,200 0 0.1
12/12/2024
19.10
 5,848,600 19.20 19.25 19.10 0 0 0
11/12/2024
19.15
 5,651,400 19.35 19.40 19.10 2,000 0 0.0
10/12/2024
19.30
 4,789,100 19.30 19.35 19.25 12,000 3,200 0.2
09/12/2024
19.30
 5,693,400 19.30 19.35 19.20 0 0 0
06/12/2024
19.25
 7,405,900 19.25 19.40 19.20 0 2,000 -0.0
05/12/2024
19.35
 11,423,500 18.80 19.35 18.80 2,000 10,000 -0.2
04/12/2024
18.85
 7,111,800 18.80 19 18.75 1,322 0 0.0
03/12/2024
18.80
 9,894,400 18.85 19.05 18.70 0 0 0
02/12/2024
18.85
 5,234,500 19 19.05 18.85 0 2,000 -0.0
29/11/2024
19
 8,485,700 18.80 19 18.75 0 790,000 -14.9
28/11/2024
18.90
 13,648,200 18.60 19 18.55 0 2,018,000 -38.1
27/11/2024
18.50
 5,210,400 18.55 18.65 18.45 0 492,000 -9.1
26/11/2024
18.55
 6,879,500 18.55 18.70 18.50 0 666,000 -12.4
25/11/2024
18.50
 11,233,500 18.25 18.60 18.20 0 1,077,000 -19.9
22/11/2024
18.20
 4,951,100 18.35 18.40 18.20 0 457,300 -8.4
21/11/2024
18.30
 3,701,900 18.15 18.30 18.10 0 4,000 -0.1
20/11/2024
18.15
 4,479,200 18 18.25 18 0 0 0
19/11/2024
18.05
 3,613,400 18.20 18.30 18.05 0 33,500 -0.6
18/11/2024
18.20
 7,499,600 18.15 18.35 17.95 0 290,000 -5.3
15/11/2024
18.15
 14,090,000 18.10 18.25 18.10 0 0 0
14/11/2024
18.20
 8,002,200 18.35 18.35 18.10 0 0 0
13/11/2024
18.30
 6,297,800 18.30 18.35 18.15 0 409,162 -7.5
12/11/2024
18.35
 8,404,500 18.30 18.40 18.15 0 836,000 -15.3
11/11/2024
18.20
 15,262,800 18.30 18.40 18.05 0 173,200 -3.2
08/11/2024
18.30
 9,534,100 18.60 18.60 18.25 0 414,400 -7.6
07/11/2024
18.50
 4,892,500 18.70 18.70 18.50 0 484,200 -9.0
06/11/2024
18.60
 6,074,600 18.60 18.70 18.55 0 0 0
05/11/2024
18.50
 4,577,800 18.50 18.65 18.45 0 0 0
04/11/2024
18.50
 9,164,500 18.75 18.75 18.45 0 18,000 -0.3
01/11/2024
18.85
 8,279,000 18.90 18.95 18.70 0 4,000 -0.1
31/10/2024
18.95
 6,463,700 19 19 18.80 0 0 0
30/10/2024
19
 21,736,400 18.90 19.15 18.80 0 0 0
29/10/2024
18.75
 28,752,200 18.30 18.75 18.30 0 0 0
28/10/2024
18.25
 14,480,800 18.35 18.50 18.20 0 2,300 -0.0
25/10/2024
18.25
 18,185,000 18.65 18.70 18.25 0 9,600 -0.2
24/10/2024
18.50
 10,839,900 18.75 18.90 18.50 0 0 0
23/10/2024
18.70
 24,225,600 18.75 18.90 18.40 0 48,800 -0.9
22/10/2024
18.75
 25,443,600 19.20 19.20 18.60 0 0 0
21/10/2024
19.20
 11,022,700 19.40 19.50 19.15 0 0 0
18/10/2024
19.50
 29,939,000 19.45 19.85 19.40 0 0 0
17/10/2024
19.35
 13,633,600 19.15 19.40 18.95 0 0 0
16/10/2024
19.15
 6,300,300 19.15 19.25 19.05 0 2,400 -0.0
15/10/2024
19.20
 10,964,300 19.05 19.35 19.05 0 1,500 -0.0
14/10/2024
19.05
 7,510,100 19.20 19.25 19 0 0 0
11/10/2024
19.10
 6,388,200 19.10 19.20 19 0 0 0
10/10/2024
19.10
 17,525,800 19.30 19.45 19.10 0 100 -0.0
09/10/2024
19.20
 12,384,900 19.25 19.35 19.15 0 0 0
08/10/2024
19.20
 10,322,100 19.25 19.50 19.20 0 0 0
07/10/2024
19.20
 6,663,900 19.40 19.45 19.20 0 0 0
04/10/2024
19.25
 10,344,200 19.25 19.40 19.15 0 6,700 -0.1
03/10/2024
19.25
 25,247,700 19.60 19.95 19.25 0 100 -0.0
02/10/2024
19.55
 8,365,600 19.75 19.75 19.55 0 0 0
01/10/2024
19.80
 33,157,700 19.35 20 19.25 0 0 0
30/09/2024
19.30
 9,580,700 19.35 19.45 19.20 0 70,700 -1.4
27/09/2024
19.35
 17,254,200 19.45 19.55 19.20 0 0 0
26/09/2024
19.40
 19,828,500 19.45 19.65 19.25 0 0 0
25/09/2024
19.45
 15,476,000 19.10 19.45 18.95 0 0 0
24/09/2024
19.10
 19,066,000 18.50 19.10 18.25 0 0 0
23/09/2024
18.50
 3,124,100 18.50 18.65 18.45 0 0 0
20/09/2024
18.45
 6,346,100 18.40 18.60 18.35 0 0 0
19/09/2024
18.30
 2,095,400 18.30 18.35 18.25 0 4,500 -0.1
18/09/2024
18.25
 2,956,000 18.15 18.30 18.10 0 0 0
17/09/2024
18.15
 1,548,000 18.05 18.15 17.90 0 0 0
16/09/2024
18
 1,832,900 18 18.10 17.90 0 0 0
13/09/2024
18
 1,621,000 18.10 18.15 18 0 0 0
12/09/2024
18.15
 1,778,300 17.90 18.15 17.90 0 256,200 -4.6
11/09/2024
17.85
 2,198,200 17.90 17.95 17.80 0 0 0
10/09/2024
17.90
 1,429,800 18 18.10 17.85 0 0 0
09/09/2024
17.90
 2,840,800 18.10 18.10 17.85 0 0 0
06/09/2024
18.10
 2,085,200 18.20 18.25 18.10 0 0 0
05/09/2024
18.15
 3,844,600 18.25 18.40 18.15 0 383,700 -7.0
04/09/2024
18.20
 2,123,900 18.20 18.25 18 0 0 0
30/08/2024
18.35
 2,398,100 18.30 18.40 18.30 0 0 0
29/08/2024
18.30
 3,745,600 18.35 18.45 18.30 0 4,500 -0.1
28/08/2024
18.30
 2,300,900 18.30 18.40 18.20 0 0 0
27/08/2024
18.30
 3,446,700 18.40 18.40 18.30 0 180,600 -3.3
26/08/2024
18.35
 3,186,300 18.50 18.50 18.35 0 0 0
23/08/2024
18.40
 4,067,700 18.40 18.45 18.30 0 0 0
22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17)
22/08/2024
18.40
 8,297,900 18.65 18.70 18.40 0 300,000 -5.5
21/08/2024
18.25
 7,067,100 18.29 18.33 18.12 0 300,000 -6.4
20/08/2024
18.29
 4,033,700 18.38 18.42 18.21 0 0 0
19/08/2024
18.38
 4,641,600 18.12 18.50 18.12 0 300,000 -6.4
16/08/2024
18.08
 4,174,800 17.74 18.12 17.74 0 0 0
15/08/2024
17.78
 2,118,100 17.65 17.78 17.61 0 0 0
14/08/2024
17.61
 1,546,700 17.65 17.74 17.61 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |