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)
12/11/2020
9.11
 908,760 9.06 9.15 9.04 10,460 90,570 -2.6
11/11/2020
9.06
 834,380 9.09 9.16 9.06 12,640 75,000 -2.0
10/11/2020
9.09
 1,745,460 8.95 9.45 9.09 8,240 78,190 -2.3
09/11/2020
8.95
 0 8.93 8.95 8.93 0 0 0
06/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
05/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
04/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
03/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
02/11/2020
8.93
 0 8.93 8.93 8.93 0 0 0
30/10/2020
8.93
 0 9.09 8.93 9.09 0 0 0
29/10/2020
9.09
 945,188 9.04 9.23 8.79 1,100 800 0.0
28/10/2020
9.04
 1,639,048 9.09 9.09 7.73 450 1,000 -0.0
27/10/2020
9.09
 969,133 9.20 9.20 7.87 4,000 0 0.1
26/10/2020
9.20
 1,199,940 9.29 9.31 9.04 3,300 0 0.1
23/10/2020
9.29
 1,470,198 9.20 9.34 9.18 2,100 0 0.1
22/10/2020
9.20
 349,886 9.29 9.29 9.15 0 1,000 -0.0
21/10/2020
9.29
 1,099,607 9.31 10.64 9.12 4,212 0 0.1
20/10/2020
9.31
 690,400 9.37 9.56 9.09 29,200 0 1.0
19/10/2020
9.37
 878,039 9.20 9.45 9.26 45,150 0 1.5
16/10/2020
9.20
 1,798,200 8.90 9.37 8.87 131,239 0 4.4
15/10/2020
8.90
 574,261 8.76 9.92 8.59 111,000 1,000 3.5
14/10/2020
8.76
 2,078,700 8.84 8.84 8.43 2,500 697,818 -21.7
13/10/2020
8.84
 2,044,000 9.06 9.06 8.70 2,800 311,900 -9.9
12/10/2020
9.06
 2,464,500 9.15 9.29 9.01 8,300 511,200 -16.5
09/10/2020
9.15
 1,151,915 9.15 9.23 7.76 11,388 0 0.4
08/10/2020
9.15
 3,414,269 9.29 9.31 8.23 0 81,039 -2.6
07/10/2020
9.29
 5,216,785 9.34 10.26 9.01 2 1,338,720 -44.8
06/10/2020
9.34
 4,085,332 8.43 9.37 8.43 0 26,200 -0.9
05/10/2020
8.43
 2,061,755 8.15 8.45 6.93 0 0 0
02/10/2020
8.15
 3,403,611 8.04 9.09 6.76 58 0 0.0
01/10/2020
8.04
 2,157,149 7.68 8.04 6.54 0 0 0
30/09/2020
7.68
 846,611 7.68 7.73 7.54 0 0 0
29/09/2020
7.68
 2,287,410 7.57 7.76 6.40 0 60 -0.0
28/09/2020
7.57
 1,345,184 7.35 7.57 7.35 0 0 0
25/09/2020
7.35
 1,326,769 7.15 7.35 7.10 0 0 0
24/09/2020
7.15
 1,733,246 7.15 8.18 7.07 0 0 0
23/09/2020
7.15
 2,685,712 6.96 7.23 6.96 8,700 0 0.2
22/09/2020
6.96
 648,599 6.96 7.01 6.87 0 0 0
21/09/2020
6.96
 1,260,312 6.93 7.15 5.82 0 0 0
18/09/2020
6.93
 2,411,775 6.51 6.93 6.51 0 8,700 -0.2
17/09/2020
6.51
 713,588 6.51 6.57 6.49 0 0 0
16/09/2020
6.51
 586,193 6.51 6.63 6.46 0 0 0
15/09/2020
6.51
 1,960,100 6.29 6.60 6.26 0 0 0
14/09/2020
6.29
 592,291 6.24 6.29 6.24 0 0 0
11/09/2020
6.24
 303,811 6.21 6.24 6.18 0 0 0
10/09/2020
6.21
 511,931 6.21 6.26 6.18 0 0 0
09/09/2020
6.21
 880,072 6.24 6.24 6.10 0 0 0
08/09/2020
6.24
 711,262 6.21 6.26 6.15 0 0 0
07/09/2020
6.21
 1,154,881 6.29 7.18 6.21 0 0 0
04/09/2020
6.29
 1,152,863 6.35 6.38 6.18 0 0 0
03/09/2020
6.35
 1,877,480 6.13 6.43 6.15 100 0 0.0
01/09/2020
6.13
 572,944 6.10 6.15 5.21 0 0 0
31/08/2020
6.10
 2,777,800 6.26 6.32 6.04 0 0 0
28/08/2020
6.26
 1,382,505 6.26 6.29 6.21 0 100 -0.0
27/08/2020
6.26
 1,062,067 6.15 7.12 5.29 0 0 0
26/08/2020
6.15
 1,749,787 6.04 6.29 6.04 0 0 0
25/08/2020
6.04
 4,105,763 5.93 6.13 5.96 0 0 0
24/08/2020
5.93
 1,997,809 5.88 5.96 4.99 0 0 0
21/08/2020
5.88
 927,842 5.79 5.90 5.79 0 0 0
20/08/2020
5.79
 1,394,638 5.79 5.90 5.54 0 0 0
19/08/2020
5.79
 930,177 5.79 5.85 4.93 0 0 0
18/08/2020
5.79
 1,520,983 5.71 5.88 5.54 0 0 0
17/08/2020
5.71
 480,014 5.63 5.74 5.60 0 0 0
14/08/2020
5.63
 1,288,597 5.77 5.77 5.63 0 0 0
13/08/2020
5.77
 1,569,494 5.74 5.85 5.71 0 0 0
12/08/2020
5.74
 2,908,268 5.60 6.40 5.60 0 0 0
11/08/2020
5.60
 1,816,914 5.46 6.29 5.46 0 0 0
10/08/2020
5.46
 1,232,135 5.38 5.54 5.38 0 0 0
07/08/2020
5.38
 700,448 5.41 5.54 4.60 40,000 0 0.8
06/08/2020
5.41
 1,657,359 5.29 6.10 4.55 7,000 0 0.1
05/08/2020
5.29
 772,175 5.27 5.35 5.24 0 0 0
04/08/2020
5.27
 1,205,530 5.24 5.38 4.71 0 40,000 -0.8
03/08/2020
5.24
 1,716,060 4.99 5.24 4.44 33,000 40,000 -0.1
31/07/2020
4.99
 955,484 4.91 5.07 4.80 0 0 0
30/07/2020
4.91
 1,069,882 4.85 4.99 4.85 0 0 0
29/07/2020
4.85
 1,347,306 5.16 5.16 4.71 0 0 0
28/07/2020
5.16
 1,486,515 4.91 5.21 4.91 0 0 0
27/07/2020
4.91
 3,379,143 5.35 5.35 4.85 20 0 0.0
24/07/2020
5.35
 3,266,500 5.63 5.63 5.24 400 0 0.0
23/07/2020
5.63
 1,272,000 5.68 5.74 5.54 20 0 0.0
22/07/2020
5.68
 1,765,800 5.60 5.77 5.60 0 0 0
21/07/2020
5.60
 1,561,773 5.49 5.60 5.46 0 400 -0.0
20/07/2020
5.49
 1,786,914 5.43 5.52 4.60 30 40 -0.0
17/07/2020
5.43
 960,045 5.41 6.21 5.35 2,100 0 0.0
16/07/2020
5.41
 1,977,932 5.27 5.46 5.27 0 0 0
15/07/2020
5.27
 2,018,401 5.10 5.32 5.10 0 0 0
14/07/2020
5.10
 365,700 5.10 5.13 5.07 0 0 0
13/07/2020
5.10
 608,700 5.13 5.21 5.07 100 2,000 -0.0
10/07/2020
5.13
 1,130,622 5.21 5.21 5.07 3,000 0 0.1
09/07/2020
5.21
 1,544,200 5.10 5.27 5.10 0 100 -0.0
08/07/2020
5.10
 1,859,618 4.93 5.18 4.91 70 130 -0.0
07/07/2020
4.93
 700,953 4.91 4.96 4.91 0 3,000 -0.1
06/07/2020
4.91
 725,536 4.91 4.93 4.85 90 0 0.0
03/07/2020
4.91
 440,727 4.91 4.93 4.91 200 70 0.0
02/07/2020
4.91
 1,319,895 4.91 4.93 4.85 0 0 0
01/07/2020
4.91
 504,327 4.82 4.91 4.82 10 0 0.0
30/06/2020
4.82
 505,813 4.82 4.91 4.77 4,700 0 0.1
29/06/2020
4.82
 695,034 4.88 4.88 4.77 30 0 0.0
26/06/2020
4.88
 443,600 4.93 4.93 4.85 7,400 0 0.1
25/06/2020
4.93
 795,653 4.88 4.93 4.77 0 5,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |