Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.15
-0.05
(-0.27%)
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
(2024-10-15) 		-0.95 -4.95% 296,611,900 -302,329,962 -5,578.0
18.20
19.50
18.25
2 tháng
(2024-09-16) 		0.25 1.39% 533,630,000 -450,412,164 -8,295.3
18
19.80
18.25
3 tháng
(2024-08-16) 		0.17 0.96% 598,912,200 -452,137,260 -8,328.7
17.85
19.80
18.25
6 tháng
(2024-05-20) 		-0.98 -5.10% 870,138,300 -452,179,458 -8,328.8
17.31
19.80
18.25
12 tháng
(2023-11-20) 		2.92 19.06% 1,523,490,800 -453,750,145 -8,388.8
14.89
20.42
18.25
24 tháng
(2022-11-25) 		6.74 58.63% 2,678,036,700 -452,515,164 -8,362.5
11.51
20.42
18.25
36 tháng
(2021-11-30) 		-1.40 -7.14% 3,193,792,300 -450,626,710 -8,285.0
10.69
22.35
18.25
60 tháng
(2019-12-11) 		13.59 291.89% 3,805,615,171 -450,658,832 -8,280.8
3.52
24.62
18.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/02/2021
11.58
 1,354,400 11.78 12.11 11.34 120,500 19,300 3.6
05/02/2021
11.78
 1,534,500 11.24 11.81 11.24 123,500 4,800 4.1
04/02/2021
11.24
 314,600 11.28 11.31 11.08 122,700 200 4.1
03/02/2021
11.28
 541,300 10.63 11.28 10.64 157,600 0 5.2
02/02/2021
10.63
 387,700 10.33 10.64 10.31 5,500 0 0.2
01/02/2021
10.33
 284,300 10.51 10.64 10.21 13,100 7,600 0.2
29/01/2021
10.51
 457,900 10.36 10.64 9.71 65,700 0 2.0
28/01/2021
10.36
 1,079,800 11.13 11.13 10.36 137,500 3,100 4.2
27/01/2021
11.13
 842,600 11.01 11.28 10.91 446,100 10,000 14.6
26/01/2021
11.01
 500,000 11.36 11.36 10.98 133,900 10,000 4.2
25/01/2021
11.36
 411,700 11.36 11.38 11.24 136,700 0 4.7
22/01/2021
11.36
 646,900 11.34 11.41 11.31 132,900 0 4.5
21/01/2021
11.34
 606,100 10.96 11.34 10.98 103,200 1,000 3.5
20/01/2021
10.96
 850,500 10.98 11.14 10.23 13,000 0 0.4
19/01/2021
10.98
 1,032,900 11.74 11.74 10.93 136,100 124,900 0.4
18/01/2021
11.74
 661,800 11.86 11.91 11.74 7,900 3,600 0.2
15/01/2021
11.86
 824,200 11.71 11.96 11.81 200 600 -0.0
14/01/2021
11.71
 818,400 11.54 11.81 11.56 100 6,100 -0.2
13/01/2021
11.54
 1,052,400 11.46 11.71 11.53 5,600 0 0.2
12/01/2021
11.46
 605,200 11.46 11.61 11.34 12,700 600 0.4
11/01/2021
11.46
 1,011,300 11.56 11.64 11.44 4,200 7,900 -0.1
08/01/2021
11.56
 1,291,700 11.64 11.81 11.56 9,600 300 0.3
07/01/2021
11.64
 1,036,700 11.76 11.76 11.51 3,900 800 0.1
06/01/2021
11.76
 711,000 11.74 12.22 11.74 5,100 5,200 -0.0
05/01/2021
11.74
 2,145,100 10.98 11.74 10.98 205,700 0 7.2
04/01/2021
10.98
 946,800 10.78 11.04 10.88 900 1,500 -0.0
31/12/2020
10.78
 1,390,750 10.98 11.01 10.78 500 1,280 -0.0
30/12/2020
10.98
 860,320 10.94 11.14 10.94 0 1,000 0
29/12/2020
10.94
 360,210 10.89 10.94 10.84 270 0 0.0
28/12/2020
10.89
 871,930 10.91 11.11 10.79 2,500 700 0.1
25/12/2020
10.91
 446,980 10.68 10.94 10.61 0 8,690 -0.3
24/12/2020
10.68
 789,260 10.89 10.98 10.58 0 1,250 -0.0
23/12/2020
10.89
 845,870 11.13 11.13 10.89 3,310 0 0.1
22/12/2020
11.13
 678,900 11.23 11.23 11.03 2,100 1,810 0.0
21/12/2020
11.23
 639,870 11.04 11.31 11.04 4,890 1,200 0.1
18/12/2020
11.04
 585,030 10.91 11.11 10.86 1,280 3,140 -0.1
17/12/2020
10.91
 2,055,240 10.78 11.14 10.64 0 2,600 -0.1
16/12/2020
10.78
 794,690 10.63 10.81 10.61 20 3,000 -0.1
15/12/2020
10.63
 720,170 10.59 10.91 10.54 8,010 8,280 -0.0
14/12/2020
10.59
 778,310 10.68 10.78 10.59 1,800 3,690 -0.1
11/12/2020
10.68
 968,860 10.54 10.81 10.44 5,130 3,000 0.1
10/12/2020
10.54
 789,190 10.71 10.78 10.49 3,890 7,830 -0.1
09/12/2020
10.71
 821,210 10.84 10.93 10.71 1,300 70,600 -2.0
08/12/2020
10.84
 897,840 10.68 11.09 10.63 0 3,750 -0.1
07/12/2020
10.68
 734,790 10.84 10.91 10.61 4,130 0 0.1
04/12/2020
10.84
 1,539,490 10.78 10.98 10.33 8,430 4,180 0.1
03/12/2020
10.78
 1,280,960 10.49 11.23 10.78 8,610 3,430 0.2
02/12/2020
10.49
 1,697,450 9.81 10.49 9.98 10,600 0 0.3
01/12/2020
9.81
 3,254,230 9.18 9.81 9.05 1,500 20 0.0
30/11/2020
9.18
 313,150 9.31 9.31 9.18 100 0 0.0
27/11/2020
9.31
 356,110 9.31 9.31 9.26 50 0 0.0
26/11/2020
9.31
 518,170 9.31 9.31 9.20 2,000 0 0.1
25/11/2020
9.31
 497,760 9.30 9.31 9.25 880 4,900 -0.1
24/11/2020
9.30
 601,450 9.30 9.31 9.15 300 0 0.0
23/11/2020
9.30
 493,780 9.38 9.38 9.15 3,910 4,750 -0.0
20/11/2020
9.38
 422,520 9.41 9.45 9.35 56,800 6,380 1.4
19/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
19/11/2020
9.41
 1,224,460 9.13 9.55 9.35 3,870 4,180 -0.0
18/11/2020
9.13
 963,360 9.12 9.13 9.04 2,500 10,550 -0.3
17/11/2020
9.12
 1,185,510 9.11 9.15 9.09 9,700 50 0.3
16/11/2020
9.11
 866,930 9.13 9.16 9.05 51,400 10 1.7
13/11/2020
9.13
 1,097,190 9.11 9.15 9.08 3,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |