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
(2024-10-14) 		-0.75 -3.94% 301,984,800 -302,300,962 -5,577.4
18.20
19.50
18.30
2 tháng
(2024-09-16) 		0.30 1.67% 531,492,800 -450,383,164 -8,294.8
18
19.80
18.30
3 tháng
(2024-08-15) 		0.52 2.94% 598,893,100 -452,108,260 -8,328.2
17.78
19.80
18.30
6 tháng
(2024-05-17) 		-0.76 -3.99% 872,328,300 -451,664,458 -8,317.4
17.31
19.80
18.30
12 tháng
(2023-11-20) 		2.97 19.38% 1,521,353,600 -453,721,145 -8,388.3
14.89
20.42
18.30
24 tháng
(2022-11-24) 		7.08 63.07% 2,678,091,600 -452,486,164 -8,361.9
11.22
20.42
18.30
36 tháng
(2021-11-29) 		-2.03 -9.97% 3,195,279,600 -450,623,510 -8,285.4
10.69
22.35
18.30
60 tháng
(2019-12-10) 		13.67 295.31% 3,803,998,538 -450,629,832 -8,280.3
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)
11/04/2019
4.39
 118,980 4.39 4.41 4.37 0 0 0
10/04/2019
4.39
 226,288 4.41 4.41 4.34 0 0 0
09/04/2019
4.41
 511,346 4.44 4.46 4.41 0 0 0
08/04/2019
4.44
 438,876 4.41 4.44 4.39 0 0 0
05/04/2019
4.41
 211,264 4.41 4.44 4.39 0 0 0
04/04/2019
4.41
 457,424 4.37 4.44 4.37 0 0 0
03/04/2019
4.37
 265,491 4.37 4.39 4.34 0 0 0
02/04/2019
4.37
 443,332 4.37 4.41 4.34 0 0 0
01/04/2019
4.37
 452,844 4.32 4.39 4.34 0 0 0
29/03/2019
4.32
 513,224 4.32 4.41 4.32 0 0 0
28/03/2019
4.32
 469,611 4.25 4.34 4.25 0 0 0
27/03/2019
4.25
 141,493 4.21 4.28 4.23 0 0 0
26/03/2019
4.21
 242,922 4.23 4.28 4.21 0 0 0
25/03/2019
4.23
 318,909 4.37 4.37 4.21 0 0 0
22/03/2019
4.37
 252,828 4.30 4.37 4.30 0 0 0
21/03/2019
4.30
 293,899 4.39 4.41 4.30 0 0 0
20/03/2019
4.39
 573,816 4.44 4.44 4.32 0 0 0
19/03/2019
4.44
 386,251 4.50 4.53 4.32 0 0 0
18/03/2019
4.50
 371,771 4.48 4.53 4.46 0 0 0
15/03/2019
4.48
 263,983 4.48 4.50 4.46 0 300 -0.0
14/03/2019
4.48
 192,011 4.50 4.53 4.48 0 0 0
13/03/2019
4.50
 933,398 4.41 4.59 4.41 0 0 0
12/03/2019
4.41
 418,003 4.34 4.44 4.32 0 0 0
11/03/2019
4.34
 273,818 4.32 4.37 4.28 0 0 0
08/03/2019
4.32
 183,246 4.37 4.39 4.30 0 0 0
07/03/2019
4.37
 277,655 4.37 4.44 4.32 0 0 0
06/03/2019
4.37
 572,720 4.30 4.44 4.21 0 0 0
05/03/2019
4.30
 253,793 4.32 4.32 4.28 0 0 0
04/03/2019
4.32
 350,213 4.23 4.37 4.21 0 0 0
01/03/2019
4.23
 156,538 4.21 4.25 4.19 0 0 0
28/02/2019
4.21
 444,753 4.28 4.30 4.16 0 0 0
27/02/2019
4.28
 321,768 4.30 4.30 4.25 0 0 0
26/02/2019
4.30
 390,529 4.32 4.34 4.25 0 0 0
25/02/2019
4.32
 277,786 4.30 4.37 4.30 0 0 0
22/02/2019
4.30
 463,333 4.39 4.39 4.28 0 0 0
21/02/2019
4.39
 775,756 4.37 4.41 4.34 0 0 0
20/02/2019
4.37
 745,249 4.23 4.39 4.21 0 0 0
19/02/2019
4.23
 1,060,411 4.14 4.28 4.12 0 0 0
18/02/2019
4.14
 677,480 4.05 4.16 4.05 0 100 -0.0
15/02/2019
4.05
 150,918 4.00 4.07 4.00 0 0 0
14/02/2019
4.00
 386,473 4.07 4.07 3.98 0 0 0
13/02/2019
4.07
 506,627 4.07 4.09 4.03 0 0 0
12/02/2019
4.07
 308,075 4.09 4.14 4.05 0 0 0
11/02/2019
4.09
 301,836 4.00 4.14 4.00 0 0 0
01/02/2019
4.00
 144,549 3.94 4.03 3.94 0 0 0
31/01/2019
3.94
 230,369 3.94 3.98 3.91 0 0 0
30/01/2019
3.94
 236,161 3.98 3.98 3.91 0 0 0
29/01/2019
3.98
 231,879 4.00 4.03 3.96 0 0 0
28/01/2019
4.00
 174,757 4.05 4.07 4.00 0 0 0
25/01/2019
4.05
 279,045 4.07 4.09 4.03 0 0 0
24/01/2019
4.07
 113,264 4.07 4.09 4.07 0 0 0
23/01/2019
4.07
 172,040 4.09 4.09 4.05 0 0 0
22/01/2019
4.09
 103,953 4.12 4.14 4.07 0 0 0
21/01/2019
4.12
 185,630 4.07 4.14 4.00 0 0 0
18/01/2019
4.07
 176,810 4.14 4.16 4.03 0 0 0
17/01/2019
4.14
 266,939 4.00 4.21 4.03 0 0 0
16/01/2019
4.00
 101,491 4.00 4.03 4.00 0 0 0
15/01/2019
4.00
 136,947 4.03 4.03 4.00 0 0 0
14/01/2019
4.03
 186,352 4.00 4.03 3.98 151 0 0.0
11/01/2019
4.00
 89,760 4.03 4.05 4.00 5,238 0 0.1
10/01/2019
4.03
 37,260 4.05 4.05 4.03 0 0 0
09/01/2019
4.05
 179,328 4.05 4.05 3.98 0 0 0
08/01/2019
4.05
 74,270 4.03 4.07 4.00 0 0 0
07/01/2019
4.03
 103,010 4.00 4.05 4.00 0 0 0
04/01/2019
4.00
 90,100 3.98 4.00 3.98 0 0 0
03/01/2019
3.98
 94,022 4.05 4.07 3.96 0 0 0
02/01/2019
4.05
 105,940 4.00 4.09 4.03 0 0 0
28/12/2018
4.00
 159,827 4.07 4.09 3.98 1,300 0 0.0
27/12/2018
4.07
 142,186 4.05 4.14 4.07 3,000 0 0.1
26/12/2018
4.05
 134,000 4.09 4.09 4.05 0 0 0
25/12/2018
4.09
 243,521 4.16 4.16 4.03 0 0 0
24/12/2018
4.16
 80,306 4.21 4.21 4.16 2,300 0 0.0
21/12/2018
4.21
 155,198 4.25 4.25 4.14 0 0 0
20/12/2018
4.25
 60,650 4.16 4.25 4.12 0 0 0
19/12/2018
4.16
 72,615 4.16 4.16 4.09 1,000 0 0.0
18/12/2018
4.16
 391,730 4.25 4.25 4.07 0 0 0
17/12/2018
4.25
 214,850 4.37 4.39 4.21 1,400 0 0.0
14/12/2018
4.37
 135,890 4.48 4.48 4.37 1,000 0 0.0
13/12/2018
4.48
 222,617 4.44 4.48 4.41 600 0 0.0
12/12/2018
4.44
 180,370 4.44 4.46 4.41 11,500 0 0.2
11/12/2018
4.44
 96,690 4.41 4.46 4.39 3,400 0 0.1
10/12/2018
4.41
 110,418 4.48 4.48 4.37 500 0 0.0
07/12/2018
4.48
 133,635 4.44 4.48 4.44 100 0 0.0
06/12/2018
4.44
 222,209 4.48 4.48 4.41 100 0 0.0
05/12/2018
4.48
 209,600 4.48 4.48 4.39 100 0 0.0
04/12/2018
4.48
 308,347 4.41 4.50 4.41 100 0 0.0
03/12/2018
4.41
 309,658 4.25 4.46 4.32 500 0 0.0
30/11/2018
4.25
 141,238 4.32 4.34 4.25 0 0 0
29/11/2018
4.32
 312,382 4.25 4.41 4.28 500 0 0.0
28/11/2018
4.25
 68,204 4.32 4.32 4.25 140 0 0.0
27/11/2018
4.32
 62,468 4.32 4.34 4.28 900 0 0.0
26/11/2018
4.32
 26,507 4.34 4.37 4.28 2,100 0 0.0
23/11/2018
4.34
 82,770 4.39 4.39 4.32 0 0 0
22/11/2018
4.39
 106,280 4.39 4.44 4.39 3,900 0 0.1
21/11/2018
4.39
 55,840 4.46 4.46 4.32 300 0 0.0
20/11/2018
4.46
 87,110 4.53 4.55 4.44 2,700 0 0.1
19/11/2018
4.53
 121,564 4.48 4.55 4.50 500 0 0.0
16/11/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/411.3 (Volume + 41.13%, Ratio=0.41)
16/11/2018
4.48
 218,161 4.34 4.66 4.37 0 0 0
15/11/2018
4.34
 329,305 4.37 4.38 4.32 0 47,000 -1.1
14/11/2018
4.37
 177,325 4.32 4.38 4.34 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |