Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.25
-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)
05/09/2019
4.91
 200,639 4.88 4.93 4.88 0 0 0
04/09/2019
4.88
 470,773 4.91 4.93 4.88 0 0 0
03/09/2019
4.91
 1,892,779 4.85 5.02 4.82 0 0 0
30/08/2019
4.85
 283,709 4.85 4.96 4.82 0 0 0
29/08/2019
4.85
 299,058 4.88 4.91 4.82 0 0 0
28/08/2019
4.88
 589,189 4.96 4.99 4.82 0 0 0
27/08/2019
4.96
 696,571 4.88 5.07 4.88 0 0 0
26/08/2019
4.88
 581,693 4.96 4.96 4.88 0 600 -0.0
23/08/2019
4.96
 674,649 4.96 4.99 4.93 0 0 0
22/08/2019
4.96
 1,212,959 5.05 5.10 4.96 0 0 0
21/08/2019
5.05
 849,199 5.05 5.13 4.99 0 0 0
20/08/2019
5.05
 808,641 5.05 5.10 5.02 0 0 0
19/08/2019
5.05
 999,354 5.10 5.21 5.02 0 0 0
16/08/2019
5.10
 2,004,650 4.93 5.16 4.91 0 0 0
15/08/2019
4.93
 1,110,270 4.68 4.96 4.63 0 0 0
14/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
14/08/2019
4.68
 613,823 4.60 4.91 4.66 0 11,100 -0.2
13/08/2019
4.60
 816,814 4.67 4.70 4.58 0 0 0
12/08/2019
4.67
 1,009,659 4.70 4.70 4.63 0 0 0
09/08/2019
4.70
 1,072,208 4.70 4.75 4.67 0 0 0
08/08/2019
4.70
 850,810 4.65 4.72 4.63 0 100 -0.0
07/08/2019
4.65
 2,129,709 4.49 4.77 4.46 0 0 0
06/08/2019
4.49
 464,308 4.51 4.51 4.39 0 0 0
05/08/2019
4.51
 961,081 4.42 4.53 4.42 0 0 0
02/08/2019
4.42
 616,708 4.46 4.46 4.39 0 0 0
01/08/2019
4.46
 504,959 4.39 4.49 4.37 0 0 0
31/07/2019
4.39
 284,724 4.37 4.39 4.35 0 0 0
30/07/2019
4.37
 720,903 4.46 4.46 4.37 0 0 0
29/07/2019
4.46
 605,087 4.49 4.53 4.39 0 0 0
26/07/2019
4.49
 247,162 4.49 4.51 4.46 0 0 0
25/07/2019
4.49
 808,122 4.42 4.53 4.39 0 0 0
24/07/2019
4.42
 521,440 4.37 4.42 4.32 0 0 0
23/07/2019
4.37
 392,927 4.37 4.39 4.35 0 0 0
22/07/2019
4.37
 416,059 4.42 4.44 4.30 0 0 0
19/07/2019
4.42
 403,092 4.42 4.44 4.37 0 0 0
18/07/2019
4.42
 816,850 4.30 4.44 4.28 0 0 0
17/07/2019
4.30
 693,465 4.35 4.37 4.28 0 0 0
16/07/2019
4.35
 698,955 4.30 4.42 4.30 0 0 0
15/07/2019
4.30
 1,343,285 4.16 4.35 4.11 0 0 0
12/07/2019
4.16
 932,279 3.99 4.18 3.99 0 0 0
11/07/2019
3.99
 123,100 3.97 3.99 3.95 0 0 0
10/07/2019
3.97
 142,730 3.97 3.99 3.95 0 0 0
09/07/2019
3.97
 330,770 4.02 4.02 3.95 0 0 0
08/07/2019
4.02
 124,671 4.02 4.04 3.99 0 0 0
05/07/2019
4.02
 120,152 4.06 4.09 3.99 0 0 0
04/07/2019
4.06
 353,232 3.99 4.13 3.97 0 0 0
03/07/2019
3.99
 270,347 3.88 3.99 3.85 0 0 0
02/07/2019
3.88
 117,680 3.88 3.90 3.85 0 0 0
01/07/2019
3.88
 67,967 3.85 3.90 3.83 0 0 0
28/06/2019
3.85
 87,010 3.83 3.85 3.81 0 0 0
27/06/2019
3.83
 346,381 3.88 3.92 3.83 0 0 0
26/06/2019
3.88
 125,106 3.88 3.92 3.50 0 0 0
25/06/2019
3.88
 110,470 3.90 3.90 3.85 0 0 0
24/06/2019
3.90
 176,673 3.92 3.92 3.88 0 0 0
21/06/2019
3.92
 103,640 3.92 3.95 3.90 0 0 0
20/06/2019
3.92
 119,527 3.88 3.95 3.83 0 0 0
19/06/2019
3.88
 118,582 3.88 3.88 3.83 0 0 0
18/06/2019
3.88
 163,407 3.92 3.92 3.85 0 0 0
17/06/2019
3.92
 178,756 3.92 3.95 3.88 0 0 0
14/06/2019
3.92
 114,679 3.85 3.92 3.83 0 0 0
13/06/2019
3.85
 87,008 3.85 3.88 3.83 0 0 0
12/06/2019
3.85
 178,783 3.90 3.90 3.83 0 0 0
11/06/2019
3.90
 398,783 3.95 3.97 3.88 0 0 0
10/06/2019
3.95
 134,531 4.02 4.02 3.95 0 0 0
07/06/2019
4.02
 60,241 3.99 4.02 3.99 0 0 0
06/06/2019
3.99
 186,699 4.09 4.09 3.99 0 0 0
05/06/2019: Cổ tức tiền mặt tỉ lệ: 5.67%
05/06/2019
4.09
 139,317 4.07 4.20 4.04 0 0 0
04/06/2019
4.07
 83,629 4.07 4.07 4.03 0 0 0
03/06/2019
4.07
 260,469 4.09 4.09 4.03 0 0 0
31/05/2019
4.09
 405,470 4.09 4.14 4.07 0 0 0
30/05/2019
4.09
 210,412 4.09 4.12 4.07 0 0 0
29/05/2019
4.09
 188,801 4.12 4.14 4.09 0 0 0
28/05/2019
4.12
 128,321 4.14 4.14 4.09 0 0 0
27/05/2019
4.14
 289,414 4.16 4.16 4.09 0 0 0
24/05/2019
4.16
 229,602 4.19 4.19 4.14 0 0 0
23/05/2019
4.19
 102,761 4.21 4.21 4.19 0 0 0
22/05/2019
4.21
 224,419 4.21 4.21 4.19 0 0 0
21/05/2019
4.21
 497,794 4.19 4.23 4.16 0 0 0
20/05/2019
4.19
 400,240 4.23 4.23 4.19 0 0 0
17/05/2019
4.23
 468,972 4.23 4.23 4.19 0 0 0
16/05/2019
4.23
 138,771 4.23 4.28 4.23 0 0 0
15/05/2019
4.23
 156,022 4.21 4.25 4.19 0 0 0
14/05/2019
4.21
 152,325 4.19 4.21 4.16 0 0 0
13/05/2019
4.19
 182,024 4.16 4.21 4.16 0 0 0
10/05/2019
4.16
 183,425 4.12 4.16 4.12 0 0 0
09/05/2019
4.12
 99,942 4.14 4.16 4.09 0 0 0
08/05/2019
4.14
 225,577 4.19 4.19 4.07 0 0 0
07/05/2019
4.19
 51,630 4.19 4.19 4.16 0 0 0
06/05/2019
4.19
 151,526 4.21 4.23 4.16 0 0 0
03/05/2019
4.21
 211,957 4.25 4.28 4.21 0 0 0
02/05/2019
4.25
 219,496 4.32 4.32 4.25 0 0 0
26/04/2019
4.32
 82,970 4.32 4.37 4.30 0 0 0
25/04/2019
4.32
 80,154 4.30 4.32 4.30 0 0 0
24/04/2019
4.30
 94,414 4.28 4.32 4.28 0 0 0
23/04/2019
4.28
 207,300 4.32 4.32 4.23 0 0 0
22/04/2019
4.32
 167,366 4.32 4.34 4.28 0 0 0
19/04/2019
4.32
 84,989 4.32 4.37 4.32 0 0 0
18/04/2019
4.32
 163,524 4.37 4.39 4.32 0 0 0
17/04/2019
4.37
 237,246 4.37 4.39 4.34 0 0 0
16/04/2019
4.37
 72,536 4.37 4.44 4.32 0 0 0
12/04/2019
4.37
 99,642 4.39 4.39 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |