Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.35
0.30
(1.66%)
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
(2025-04-14) 		0.02 0.08% 92,006,000 605,790 9.9
17.31
18.35
18.35
2 tháng
(2025-03-17) 		-1.67 -8.46% 300,458,900 -323,217 -7.6
16.30
19.72
18.35
3 tháng
(2025-02-13) 		-1.62 -8.24% 541,202,700 -609,962 -14.2
16.30
20.30
18.35
6 tháng
(2024-11-15) 		0.59 3.39% 978,356,200 -6,483,883 -128.9
16.30
20.30
18.35
12 tháng
(2024-05-20) 		-0.45 -2.42% 1,854,359,500 -10,748,089 -208.3
16.30
20.30
18.35
24 tháng
(2023-05-25) 		4.53 33.55% 3,156,613,000 -10,967,311 -239.8
13.46
20.30
18.35
36 tháng
(2022-05-30) 		1.60 9.74% 3,948,234,000 -9,635,976 -185.0
10.28
20.30
18.35
60 tháng
(2020-06-09) 		13.25 276.10% 4,668,914,656 -8,082,394 -148.6
4.51
23.68
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2025
18.35
 6,583,900 18.05 18.40 18 700 100 0
13/05/2025
18.05
 4,120,000 18.10 18.10 17.85 600 3,700 0
12/05/2025
18
 7,467,800 17.55 18 17.55 600 2,400 0
09/05/2025
17.55
 3,020,700 17.55 17.60 17.40 0 0 0
08/05/2025
17.60
 5,038,300 17.45 17.65 17.30 1,400 0 0
07/05/2025
17.40
 2,687,300 17.45 17.50 17.35 1,200 0 0
06/05/2025
17.50
 4,157,200 17.55 17.65 17.50 1,700 100 0
05/05/2025
17.55
 3,035,500 17.55 17.55 17.35 70,200 3,000 0
29/04/2025
17.35
 1,984,300 17.55 17.55 17.35 52,100 0 0.9
28/04/2025
17.35
 2,032,800 17.55 17.60 17.35 8,500 0 0.1
25/04/2025
17.35
 8,744,900 17.60 17.65 17.30 31,400 70,227 -0.7
24/04/2025
17.65
 2,372,500 17.60 17.80 17.55 0 52,100 -0.9
23/04/2025
17.65
 3,559,200 17.70 17.80 17.65 0 8,500 -0.2
22/04/2025: Cổ tức tiền mặt tỉ lệ: 7%
22/04/2025
17.50
 6,132,300 17.50 17.80 16.60 0 31,400 -0.5
21/04/2025
17.65
 5,756,800 17.65 17.79 17.60 50,000 0 0.9
18/04/2025
17.60
 4,870,700 17.46 17.75 17.46 63,100 0 1.2
17/04/2025
17.31
 8,916,400 17.51 17.70 17.22 236,900 0 4.3
16/04/2025
17.51
 5,114,600 17.75 17.84 17.51 333,047 0 6.1
15/04/2025
17.75
 7,080,200 17.84 18.03 17.65 0 0 0
14/04/2025
18.03
 5,914,500 17.94 18.08 17.84 211,470 285,000 -1.4
11/04/2025
17.94
 16,422,400 18.08 18.08 17.51 0 333,047 -6.1
10/04/2025
17.41
 645,500 17.41 17.41 17.41 0 0 0
09/04/2025
16.30
 12,080,700 15.68 17.41 15.68 0 111,470 -2.0
08/04/2025
16.74
 10,872,000 17.31 17.36 16.74 88,000 100 1.5
04/04/2025
17.99
 21,898,700 17.17 17.99 16.74 0 240,234 -4.3
03/04/2025
17.89
 31,989,100 18.56 18.80 17.89 0 50,100 -0.9
02/04/2025
19.19
 9,671,100 19.33 19.43 19.19 28,489 222,085 -3.9
01/04/2025
19.24
 5,841,100 19.24 19.29 19.09 221,600 11,499 4.2
31/03/2025
19.09
 5,209,000 18.95 19.09 18.85 0 3,700 -0.1
28/03/2025
19.04
 6,620,500 19.24 19.24 19.00 0 0 0
27/03/2025
19.24
 4,549,900 19.19 19.33 19.14 0 230,089 -4.6
26/03/2025
19.19
 8,916,600 19.38 19.43 19.19 0 0 0
25/03/2025
19.29
 14,167,500 19.29 19.57 19.14 0 0 0
24/03/2025
19.19
 25,176,100 19.53 19.57 18.80 16,459 0 0.3
21/03/2025
19.53
 4,425,000 19.67 19.72 19.53 0 0 0
20/03/2025
19.62
 7,555,000 19.86 19.86 19.57 217,528 261,700 -0.9
19/03/2025
19.72
 9,843,300 19.57 19.81 19.53 0 47,459 -1.0
18/03/2025
19.62
 4,846,400 19.91 19.91 19.57 240,800 100 5.0
17/03/2025
19.72
 7,723,000 19.72 19.96 19.57 75,000 305,300 -4.8
14/03/2025
19.57
 5,330,300 19.53 19.62 19.43 140,000 140,100 -0.0
13/03/2025
19.53
 15,737,100 19.72 19.81 19.38 1,522,000 258,800 25.9
12/03/2025
19.72
 12,810,900 20.20 20.20 19.72 630,066 0 13.2
11/03/2025
20.01
 8,864,900 20.05 20.10 19.91 0 70 -0.0
10/03/2025
20.15
 15,164,400 20.30 20.39 20.10 3,610,300 1,490,000 44.7
07/03/2025
20.15
 12,613,000 20.10 20.39 20.01 115,700 741,266 -13.1
06/03/2025
20.15
 13,191,200 20.20 20.20 19.86 800 0 0.0
05/03/2025
20.20
 20,974,600 20.44 20.58 20.20 127,336,743 130,965,043 -76.4
04/03/2025
20.30
 13,951,200 20.10 20.39 20.05 0 11,075 -0.2
03/03/2025
20.20
 18,497,900 20.01 20.34 20.01 8,940 0 0.2
28/02/2025
19.96
 12,878,600 19.77 20.10 19.67 0 2,653 -0.1
27/02/2025
19.86
 7,516,800 19.77 19.86 19.67 0 0 0
26/02/2025
19.81
 8,022,900 19.96 20.01 19.81 0 8,940 -0.2
25/02/2025
19.96
 12,544,600 20.05 20.20 19.91 0 17 -0.0
24/02/2025
20.01
 17,450,900 19.81 20.34 19.72 0 12,001 -0.2
21/02/2025
19.81
 7,675,800 19.77 19.91 19.72 0 4,100 -0.1
20/02/2025
19.77
 6,876,300 19.86 19.86 19.77 0 0 0
19/02/2025
19.77
 8,313,900 19.62 19.96 19.62 0 12,118 -0.2
18/02/2025
19.62
 6,055,800 19.62 19.81 19.57 0 2,111 -0.0
17/02/2025
19.57
 4,421,300 19.62 19.77 19.57 0 3,000 -0.1
14/02/2025
19.67
 5,230,800 19.86 19.91 19.62 0 0 0
13/02/2025
19.67
 6,620,600 19.62 19.72 19.57 0 0 0
12/02/2025
19.72
 6,346,400 19.86 19.91 19.62 0 0 0
11/02/2025
19.86
 4,937,200 19.96 20.10 19.72 0 0 0
10/02/2025
19.72
 11,654,400 19.57 20.20 19.48 350,000 358,000 -0.2
07/02/2025
19.72
 6,636,000 19.53 19.96 19.48 0 0 0
06/02/2025
19.67
 3,973,800 19.81 20.01 19.62 10,300 0 0.2
05/02/2025
19.62
 3,887,800 19.57 19.67 19.53 12,000 0 0.2
04/02/2025
19.57
 5,988,800 19.38 19.72 19.38 12,000 100 0.2
03/02/2025
19.43
 9,174,700 19.67 19.67 18.52 0 10,300 -0.2
24/01/2025
19.86
 8,968,000 19.72 20.01 19.57 0 12,000 -0.2
23/01/2025
19.67
 11,908,500 19.19 19.72 19.19 2,000 12,000 -0.2
22/01/2025
19.19
 6,919,300 19.38 19.38 19.14 0 0 0
21/01/2025
19.33
 5,162,700 19.43 19.48 19.19 0 0 0
20/01/2025
19.33
 9,721,800 19.09 19.43 19.09 2,607 2,000 0.0
17/01/2025
19.09
 5,072,400 19.00 19.09 18.90 0 0 0
16/01/2025
18.95
 5,915,600 19.04 19.04 18.85 0 2,200 -0.0
15/01/2025
18.90
 6,065,800 18.76 19.04 18.66 0 2,607 -0.1
14/01/2025
18.66
 3,487,800 18.66 18.76 18.56 261,000 0 0
13/01/2025
18.66
 5,688,700 18.52 18.66 18.42 0 20,000 -0.4
10/01/2025
18.56
 10,223,500 18.76 18.85 18.56 0 2,000 -0.0
09/01/2025
18.71
 4,807,900 18.71 18.80 18.66 276,000 537,000 -5.1
08/01/2025
18.71
 4,983,100 18.61 18.76 18.47 0 0 0
07/01/2025
18.61
 7,023,600 18.47 18.71 18.37 2,800 0 0.1
06/01/2025
18.42
 7,984,400 18.42 18.52 18.32 0 0 0
03/01/2025
18.42
 7,458,700 18.95 18.95 18.42 0 0 0
02/01/2025
18.95
 6,755,900 18.95 19.19 18.85 20,742 2,800 0.4
31/12/2024
18.95
 6,423,000 19.04 19.09 18.95 0 0 0
30/12/2024
19.00
 7,629,400 19.29 19.38 19.00 0 0 0
27/12/2024
19.29
 22,848,400 19.04 19.48 19.00 17 20,742 -0.4
26/12/2024
19.00
 21,867,900 18.61 19.04 18.56 0 7,143 -0.1
25/12/2024
18.47
 15,320,100 18.28 18.85 18.28 8 10,000 -0.2
24/12/2024
18.32
 6,079,700 18.23 18.32 18.13 12,355 17 0.2
23/12/2024
18.23
 3,862,800 18.28 18.37 18.18 0 0 0
20/12/2024
18.23
 3,273,300 18.13 18.28 18.13 40 8 0.0
19/12/2024
18.18
 12,871,900 18.32 18.37 18.18 52,564 55,919 -0.1
18/12/2024
18.42
 5,668,900 18.47 18.52 18.32 0 0 0
17/12/2024
18.47
 3,377,700 18.61 18.61 18.47 0 40 -0.0
16/12/2024
18.56
 5,088,900 18.52 18.61 18.47 0 9,000 -0.2
13/12/2024
18.52
 5,249,600 18.37 18.52 18.32 3,200 0 0.1
12/12/2024
18.37
 5,848,600 18.47 18.52 18.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |