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)
24/06/2020
4.88
 613,284 4.85 4.93 4.82 70 0 0.0
23/06/2020
4.85
 497,628 4.85 4.88 4.70 0 0 0
22/06/2020
4.85
 452,918 4.85 4.88 4.82 0 0 0
19/06/2020
4.85
 379,358 4.80 4.88 4.74 2,500 0 0.0
18/06/2020
4.80
 216,642 4.74 4.80 4.71 200 0 0.0
17/06/2020
4.74
 508,649 4.77 4.80 4.71 0 0 0
16/06/2020
4.77
 910,998 4.68 5.41 4.68 20 200 -0.0
15/06/2020
4.68
 894,516 4.80 4.82 4.63 50 10,000 -0.2
12/06/2020
4.80
 1,384,928 4.71 4.85 4.57 30 0 0.0
11/06/2020
4.71
 2,450,732 4.93 4.99 4.66 20 0 0.0
10/06/2020
4.93
 1,027,828 4.99 4.99 4.85 10 0 0.0
09/06/2020
4.99
 1,939,347 4.96 4.99 4.88 963,600 100 17.2
08/06/2020
4.96
 1,170,012 4.88 4.99 4.85 495,500 0 8.8
05/06/2020
4.88
 1,715,045 4.91 4.93 4.82 426,200 0 7.5
04/06/2020
4.91
 1,346,102 4.91 4.99 4.88 380,907 25,000 6.3
03/06/2020
4.91
 2,254,645 4.71 4.91 4.71 532,200 56,900 8.3
02/06/2020
4.71
 992,502 4.68 4.77 4.63 8,000 46,000 -0.7
01/06/2020
4.68
 2,092,300 4.52 4.74 4.52 200 250,000 -4.2
29/05/2020
4.52
 654,976 4.49 4.55 4.46 2,500 50,000 -0.8
28/05/2020
4.49
 912,036 4.49 4.52 4.44 2,200 0 0.0
27/05/2020
4.49
 2,058,493 4.55 4.60 4.46 8,000 0 0.1
26/05/2020
4.55
 949,626 4.44 5.05 3.99 0 100,000 -1.6
25/05/2020
4.44
 1,546,574 4.32 4.49 3.69 0 183,000 -2.9
22/05/2020
4.32
 1,648,500 4.27 4.44 4.24 100 100,000 -1.5
21/05/2020
4.27
 887,025 4.19 4.80 3.60 0 50,000 -0.8
20/05/2020
4.19
 783,043 4.24 4.24 4.19 10,000 37,300 -0.4
19/05/2020
4.24
 1,086,727 4.19 4.30 4.21 900 65,000 -1.0
18/05/2020
4.19
 501,442 4.16 4.80 3.58 0 50,000 -0.8
15/05/2020
4.16
 572,365 4.21 4.24 4.13 0 67,100 -1.0
14/05/2020
4.21
 822,910 4.24 4.24 4.19 32,900 40,000 -0.1
13/05/2020
4.24
 619,390 4.27 4.30 3.63 457 0 0.0
12/05/2020
4.27
 979,600 4.24 4.27 4.16 8,500 50,000 -0.6
11/05/2020
4.24
 1,286,600 4.10 4.24 4.07 10,000 150,000 -2.1
08/05/2020
4.10
 1,165,000 4.02 4.19 4.02 10,000 100,000 -1.3
07/05/2020
4.02
 339,828 3.99 4.05 3.96 210 128,700 -1.9
06/05/2020
3.99
 527,200 3.96 4.05 3.96 0 133,500 -1.9
05/05/2020
3.96
 207,333 3.96 3.99 3.94 0 50,500 -0.7
04/05/2020
3.96
 350,874 4.02 4.02 3.96 0 4,800 -0.1
29/04/2020
4.02
 418,833 4.02 4.05 3.99 0 50,000 -0.7
28/04/2020
4.02
 385,960 3.99 4.02 3.94 200 400 -0.0
27/04/2020
3.99
 466,516 3.99 4.05 3.94 0 90,000 -1.3
24/04/2020
3.99
 363,171 4.02 4.05 3.99 200 50,000 -0.7
23/04/2020
4.02
 353,550 4.02 4.13 4.02 0 4,000 -0.1
22/04/2020
4.02
 928,810 3.99 4.07 3.85 0 148,000 -2.1
21/04/2020
3.99
 1,196,775 4.10 4.21 3.94 600 0 0.0
20/04/2020
4.10
 1,312,060 4.07 4.24 4.07 0 0 0
17/04/2020
4.07
 1,244,355 4.07 4.49 4.07 0 50,000 -0.8
16/04/2020
4.07
 488,261 4.05 4.10 3.99 200 50,000 -0.7
15/04/2020
4.05
 2,079,000 3.94 4.16 3.96 3,000 150,000 -2.1
14/04/2020
3.94
 576,043 3.94 4.02 3.91 0 84,200 -1.2
13/04/2020
3.94
 550,800 3.94 4.02 3.88 25,000 100,000 -1.1
10/04/2020
3.94
 612,012 3.99 3.99 3.91 19,100 11,800 0.1
09/04/2020
3.99
 1,074,312 3.91 3.99 3.91 0 293,300 -4.2
08/04/2020
3.91
 592,808 3.96 3.96 3.85 180,000 102,100 1.1
07/04/2020
3.96
 650,240 3.96 4.07 3.88 150,810 0 2.2
06/04/2020
3.96
 1,020,978 3.74 3.99 3.74 6,500 0 0.1
03/04/2020
3.74
 795,050 3.66 3.77 3.63 100 185,700 -2.5
01/04/2020
3.66
 294,770 3.55 3.69 3.55 700 0 0.0
31/03/2020
3.55
 925,612 3.52 3.69 3.47 0 97,800 -1.3
30/03/2020
3.52
 900,039 3.80 3.80 3.44 0 62,500 -0.8
27/03/2020
3.80
 310,649 3.83 3.91 3.77 0 44,500 -0.6
26/03/2020
3.83
 648,007 4.02 4.05 3.80 0 0 0
25/03/2020
4.02
 1,192,400 3.77 4.05 3.80 0 0 0
24/03/2020
3.77
 807,017 3.63 3.77 3.63 0 100,000 -1.4
23/03/2020
3.63
 1,989,844 4.07 4.07 3.58 0 52,088 -0.7
20/03/2020
4.07
 324,349 4.07 4.13 4.05 0 0 0
19/03/2020
4.07
 764,288 4.16 4.19 4.02 0 0 0
18/03/2020
4.16
 609,580 4.16 4.24 4.13 0 0 0
17/03/2020
4.16
 1,369,993 4.19 4.21 3.99 0 0 0
16/03/2020
4.19
 1,053,796 4.27 4.32 4.13 0 2,000 -0.0
13/03/2020
4.27
 2,739,933 4.35 4.41 3.99 0 0 0
12/03/2020
4.35
 2,366,087 4.60 4.60 4.21 0 0 0
11/03/2020
4.60
 2,299,550 4.74 4.77 4.41 0 0 0
10/03/2020
4.74
 2,161,508 4.46 4.77 4.41 0 1,000 -0.0
09/03/2020
4.46
 5,896,152 5.05 5.05 4.24 0 0 0
06/03/2020
5.05
 878,862 5.05 5.10 4.96 0 0 0
05/03/2020
5.05
 1,430,847 5.10 5.18 5.02 0 0 0
04/03/2020
5.10
 717,445 5.07 5.10 5.05 0 0 0
03/03/2020
5.07
 1,753,520 5.07 5.18 5.07 0 0 0
02/03/2020
5.07
 1,282,104 5.02 5.10 4.93 0 100 -0.0
28/02/2020
5.02
 1,909,126 5.10 5.10 4.96 0 0 0
27/02/2020
5.10
 1,355,949 4.93 5.13 4.91 0 0 0
26/02/2020
4.93
 1,730,855 4.99 4.99 4.80 0 0 0
25/02/2020
4.99
 1,761,731 4.96 5.05 4.82 0 0 0
24/02/2020
4.96
 2,291,673 5.21 5.21 4.91 0 0 0
21/02/2020
5.21
 4,777,915 5.07 5.32 5.05 0 0 0
20/02/2020
5.07
 597,245 5.02 5.10 4.99 0 0 0
19/02/2020
5.02
 992,359 4.96 5.02 4.96 0 0 0
18/02/2020
4.96
 1,518,563 5.07 5.10 4.96 0 0 0
17/02/2020
5.07
 973,460 5.10 5.16 5.05 0 0 0
14/02/2020
5.10
 1,963,866 5.05 5.18 4.99 0 0 0
13/02/2020
5.05
 3,715,862 4.85 5.13 4.82 0 0 0
12/02/2020
4.85
 653,767 4.80 4.91 4.77 0 0 0
11/02/2020
4.80
 491,576 4.71 4.80 4.74 0 0 0
10/02/2020
4.71
 743,200 4.85 4.85 4.71 0 0 0
07/02/2020
4.85
 360,258 4.91 4.91 4.82 0 0 0
06/02/2020
4.91
 760,378 4.80 4.91 4.77 0 0 0
05/02/2020
4.80
 742,628 4.77 4.85 4.77 0 0 0
04/02/2020
4.77
 712,734 4.74 4.77 4.66 0 0 0
03/02/2020
4.74
 1,299,169 4.74 4.74 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |