Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.30
-0.20
(-1.08%)
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
(2024-10-09) 		-0.90 -4.69% 308,318,600 -300,911,700 -5,552.0
18.25
19.50
18.30
2 tháng
(2024-09-09) 		0.40 2.23% 511,395,800 -449,250,062 -8,274.0
17.85
19.80
18.30
3 tháng
(2024-08-12) 		0.52 2.94% 577,756,700 -450,719,027 -8,302.8
17.56
19.80
18.30
6 tháng
(2024-05-13) 		0.05 0.29% 865,473,500 -450,676,316 -8,300.6
17.31
19.80
18.30
12 tháng
(2023-11-14) 		2.49 15.73% 1,510,705,200 -452,331,783 -8,362.9
14.89
20.42
18.30
24 tháng
(2022-11-21) 		6.67 57.34% 2,657,341,100 -451,093,083 -8,336.4
11.22
20.42
18.30
36 tháng
(2021-11-24) 		-2.56 -12.29% 3,181,036,700 -449,504,348 -8,272.1
10.69
22.35
18.30
60 tháng
(2019-12-05) 		13.62 290.63% 3,774,970,962 -449,240,470 -8,254.9
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)
08/11/2024
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 0 410,600 -7.8
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 0 300,000,000 -5,535
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 54 -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 70,712 -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 0 148,000,036 -2,715.8
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 0 256,260 -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 20,000 403,700 -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 4,536 -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 0 129 -0.0
13/08/2024
17.56
 4,890,000 17.69 17.95 17.56 0 0 0
12/08/2024
17.78
 2,392,000 17.82 17.86 17.65 0 0 0
09/08/2024
17.86
 2,128,400 17.82 17.86 17.69 0 0 0
08/08/2024
17.65
 2,588,800 17.56 17.95 17.56 0 94,670 -2.0
07/08/2024
17.65
 1,515,700 17.86 17.86 17.52 0 0 0
06/08/2024
17.78
 2,711,600 17.56 17.78 17.39 0 0 0
05/08/2024
17.31
 6,979,100 17.69 17.86 17.26 0 324 -0.0
02/08/2024
18.03
 4,311,300 17.61 18.03 17.48 0 0 0
01/08/2024
17.69
 4,218,000 18.21 18.25 17.65 0 0 0
31/07/2024
18.12
 5,398,700 17.61 18.12 17.56 0 0 0
30/07/2024
17.61
 3,730,100 17.91 17.91 17.52 0 30 -0.0
29/07/2024
17.86
 1,868,900 17.95 18.03 17.86 0 11,700 -0.2
26/07/2024
17.86
 1,464,000 17.86 17.95 17.78 0 100 -0.0
25/07/2024
17.78
 2,790,100 17.95 17.99 17.78 0 0 0
24/07/2024
17.95
 3,426,700 18.03 18.12 17.82 0 0 0
23/07/2024
18.03
 3,948,000 18.33 18.38 18.03 0 300 -0.0
22/07/2024
18.25
 5,098,600 18.33 18.63 18.16 0 0 0
19/07/2024
18.33
 4,828,200 18.42 18.68 18.29 0 2,400 -0.1
18/07/2024
18.42
 3,563,500 18.50 18.68 18.33 0 5,994 -0.1
17/07/2024
18.46
 8,679,900 18.33 18.97 18.29 0 17,100 -0.4
16/07/2024
18.21
 3,172,800 18.21 18.50 18.21 0 100 -0.0
15/07/2024
18.21
 1,465,100 18.25 18.33 18.12 0 3,162 -0.1
12/07/2024
18.21
 1,453,100 18.21 18.33 18.16 0 0 0
11/07/2024
18.21
 2,654,700 18.38 18.42 18.21 0 0 0
10/07/2024
18.25
 3,291,800 18.33 18.50 18.25 0 52,300 -1.1
09/07/2024
18.29
 4,017,200 18.25 18.38 18.16 0 2,600 -0.1
08/07/2024
18.21
 2,197,500 18.12 18.29 18.08 0 100 -0.0
05/07/2024
18.12
 2,937,800 18.16 18.16 17.95 0 0 0
04/07/2024
18.16
 2,950,500 18.21 18.38 18.08 0 17,600 -0.4
03/07/2024
18.25
 2,533,700 18.33 18.38 18.21 0 23,100 -0.5
02/07/2024
18.29
 2,316,500 18.12 18.38 18.12 0 185,100 -4.0
01/07/2024
18.12
 2,130,300 17.86 18.12 17.86 0 0 0
28/06/2024
17.95
 2,780,600 18.16 18.16 17.95 2,510 0 0.1
27/06/2024
18.08
 3,009,100 18.12 18.25 18.03 7,400 1,300 0.1
26/06/2024
18.16
 2,587,600 18.25 18.33 18.08 16,540 0 0.4
25/06/2024
18.21
 3,238,000 18.38 18.38 18.08 7,200 2,510 0.1
24/06/2024
18.21
 7,871,800 18.55 18.63 18.21 0 8,700 -0.2
21/06/2024
18.63
 3,604,200 18.80 18.80 18.63 87 16,500 -0.4
20/06/2024
18.80
 3,562,700 18.80 18.89 18.68 0 7,240 -0.2

Chính sách bảo mật | Điều khoản sử dụng |