Ngân hàng TMCP Quốc tế Việt Nam (vib)

18.35
0.15
(0.82%)
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) 		-0.70 -3.67% 295,687,000 -301,904,800 -5,570.2
18.20
19.50
18.35
2 tháng
(2024-09-13) 		0.35 1.94% 526,816,000 -449,987,002 -8,287.6
18
19.80
18.35
3 tháng
(2024-08-14) 		0.74 4.22% 594,142,000 -451,712,227 -8,321.0
17.61
19.80
18.35
6 tháng
(2024-05-16) 		-0.71 -3.72% 875,206,300 -451,048,296 -8,305.3
17.31
19.80
18.35
12 tháng
(2023-11-20) 		3.02 19.71% 1,515,055,800 -453,324,983 -8,381.1
14.89
20.42
18.35
24 tháng
(2022-11-23) 		7.10 63.06% 2,673,709,800 -452,090,002 -8,354.6
11.22
20.42
18.35
36 tháng
(2021-11-29) 		-1.98 -9.73% 3,188,981,800 -450,227,348 -8,278.2
10.69
22.35
18.35
60 tháng
(2019-12-09) 		13.69 294.03% 3,797,924,428 -450,233,670 -8,273.0
3.52
24.62
18.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2018
4.27
 179,910 4.33 4.35 4.24 0 0 0
20/06/2018
4.33
 292,100 4.35 4.43 4.28 0 0 0
19/06/2018
4.35
 332,150 4.51 4.51 4.19 0 0 0
18/06/2018
4.51
 74,900 4.63 4.63 4.44 0 0 0
15/06/2018
4.63
 71,408 4.66 4.66 4.62 0 0 0
14/06/2018
4.66
 258,925 4.79 4.90 4.59 0 0 0
13/06/2018
4.79
 65,360 4.81 4.84 4.74 0 0 0
12/06/2018
4.81
 221,750 4.95 4.95 4.71 0 0 0
11/06/2018
4.95
 136,430 4.96 4.98 4.84 0 0 0
08/06/2018
4.96
 196,600 4.93 4.98 4.84 0 0 0
07/06/2018
4.93
 321,188 4.79 4.98 4.81 0 0 0
06/06/2018
4.79
 203,835 4.81 4.82 4.74 0 0 0
05/06/2018
4.81
 231,470 4.79 5.03 4.74 0 0 0
04/06/2018
4.79
 241,940 4.46 4.87 4.43 0 0 0
01/06/2018
4.46
 168,520 4.44 4.52 4.43 0 0 0
31/05/2018
4.44
 228,678 4.40 4.47 4.36 0 0 0
30/05/2018
4.40
 264,240 4.35 4.51 4.35 0 0 0
29/05/2018
4.35
 388,556 4.11 4.54 4.19 17 0 0.0
28/05/2018
4.11
 129,800 4.60 4.66 4.10 0 0 0
25/05/2018
4.60
 159,510 4.70 4.70 4.60 0 0 0
24/05/2018
4.70
 134,127 4.74 4.74 4.65 0 9 -0.0
23/05/2018
4.74
 241,212 4.78 4.81 4.63 0 0 0
22/05/2018
4.78
 325,349 4.98 4.98 4.73 0 0 0
21/05/2018
4.98
 247,809 4.96 5.06 4.90 9 0 0.0
18/05/2018
4.96
 218,800 5.17 5.17 4.87 0 0 0
17/05/2018
5.17
 84,803 5.22 5.22 5.09 0 0 0
16/05/2018
5.22
 63,545 5.30 5.30 5.17 65 0 0.0
15/05/2018
5.30
 23,548 5.22 5.36 5.28 18 0 0.0
14/05/2018
5.22
 52,792 5.41 5.41 5.22 0 0 0
11/05/2018
5.41
 91,270 5.38 5.41 5.23 0 0 0
10/05/2018
5.38
 73,710 5.53 5.57 5.38 0 100 -0.0
09/05/2018
5.53
 80,076 5.63 5.63 5.53 0 0 0
08/05/2018
5.63
 133,891 5.60 5.79 5.58 50 0 0
07/05/2018
5.60
 67,380 5.55 5.61 5.49 0 0 0
04/05/2018
5.55
 67,676 5.66 5.69 5.53 0 0 0
03/05/2018
5.66
 288,680 5.38 5.66 5.14 0 50 -0.0
02/05/2018
5.38
 114,976 5.52 5.52 5.28 0 0 0
27/04/2018
5.52
 293,365 5.06 5.53 5.06 0 0 0
26/04/2018
5.06
 310,907 5.61 5.69 4.98 0 0 0
24/04/2018
5.61
 590,373 5.69 5.82 5.47 0 0 0
23/04/2018
5.69
 423,470 6.12 6.12 5.69 0 0 0
20/04/2018
6.12
 592,550 6.01 6.15 5.85 0 0 0
19/04/2018
6.01
 382,395 6.28 6.40 6.01 0 0 0
18/04/2018
6.28
 170,387 6.36 6.40 6.26 0 0 0
17/04/2018
6.36
 179,800 6.31 6.40 6.31 0 0 0
16/04/2018
6.31
 268,427 6.31 6.42 6.20 0 0 0
13/04/2018
6.31
 486,574 6.50 6.53 6.29 0 0 0
12/04/2018
6.50
 241,614 6.47 6.51 6.32 0 0 0
11/04/2018
6.47
 554,047 6.53 6.63 6.37 0 0 0
10/04/2018
6.53
 1,084,989 6.31 6.56 6.26 0 0 0
09/04/2018
6.31
 430,654 6.23 6.31 6.18 100 0 0.0
06/04/2018
6.23
 241,779 6.18 6.28 6.20 800 0 0.0
05/04/2018
6.18
 377,374 6.21 6.31 6.15 8 0 0.0
04/04/2018
6.21
 407,380 6.23 6.32 6.21 0 100 -0.0
03/04/2018
6.23
 218,136 6.37 6.40 6.23 0 800 -0.0
02/04/2018
6.37
 342,729 6.40 6.40 6.25 0 0 0
30/03/2018
6.40
 181,246 6.47 6.55 6.32 0 0 0
29/03/2018
6.47
 539,404 6.18 6.64 6.20 0 0 0
28/03/2018
6.18
 249,703 6.31 6.34 6.15 0 0 0
27/03/2018
6.31
 237,474 6.25 6.40 6.29 100 0 0.0
26/03/2018
6.25
 298,632 6.17 6.28 6.07 0 0 0
23/03/2018
6.17
 669,000 6.29 6.29 6.02 400 0 0.0
22/03/2018
6.29
 206,520 6.31 6.32 6.23 0 100 -0.0
21/03/2018
6.31
 1,276,623 6.40 6.45 6.17 0 0 0
20/03/2018
6.40
 1,062,474 6.51 6.58 6.36 0 400 -0.0
19/03/2018
6.51
 904,384 6.80 6.85 6.48 0 0 0
16/03/2018
6.80
 647,026 6.80 6.93 6.59 0 0 0
15/03/2018
6.80
 763,190 6.70 6.94 6.72 0 0 0
14/03/2018
6.70
 787,416 6.28 6.70 6.26 100 0 0.0
13/03/2018
6.28
 506,569 6.06 6.31 6.01 0 0 0
12/03/2018
6.06
 1,980,367 6.12 6.23 5.98 0 0 0
09/03/2018
6.12
 1,518,327 6.13 6.28 6.09 0 100 -0.0
08/03/2018
6.13
 1,397,434 5.88 6.17 5.88 1,000 0 0.0
07/03/2018
5.88
 1,208,059 5.74 5.93 5.69 0 0 0
06/03/2018
5.74
 796,783 5.53 5.74 5.47 0 0 0
05/03/2018
5.53
 1,476,970 5.38 5.85 5.38 0 1,000 -0.0
02/03/2018
5.38
 1,039,155 5.14 5.50 5.06 0 0 0
01/03/2018
5.14
 1,051,660 5.14 5.38 5.14 0 0 0
28/02/2018
5.14
 2,710,823 4.85 5.53 4.90 59 0 0.0
27/02/2018
4.85
 1,317,997 4.84 5.04 4.85 0 0 0
26/02/2018
4.84
 307,770 4.84 4.90 4.84 200 0 0.0
23/02/2018
4.84
 482,752 4.90 4.98 4.74 0 0 0
22/02/2018
4.90
 252,910 4.98 5.06 4.90 0 0 0
21/02/2018
4.98
 303,603 4.90 5.09 4.98 0 200 -0.0
13/02/2018
4.90
 420,640 4.81 5.14 4.79 0 0 0
12/02/2018
4.81
 120,420 4.76 4.87 4.74 0 0 0
09/02/2018
4.76
 179,530 4.74 4.76 4.32 200 0 0.0
08/02/2018
4.74
 144,631 4.71 4.81 4.74 0 0 0
07/02/2018
4.71
 113,260 4.27 4.74 4.59 0 0 0
06/02/2018
4.27
 380,515 4.71 4.71 4.06 0 0 0
05/02/2018
4.71
 159,860 4.78 4.82 4.71 0 0 0
02/02/2018
4.78
 202,452 4.74 4.90 4.66 0 200 -0.0
01/02/2018
4.74
 135,640 4.78 4.81 4.71 0 0 0
31/01/2018
4.78
 249,980 4.76 4.87 4.78 0 0 0
30/01/2018
4.76
 259,170 4.79 4.85 4.74 0 0 0
29/01/2018
4.79
 532,714 4.82 4.90 4.79 0 0 0
26/01/2018
4.82
 288,220 4.81 4.95 4.71 0 0 0
25/01/2018
4.81
 205,113 4.66 4.96 4.59 0 0 0
24/01/2018
4.66
 89,610 4.66 4.74 4.66 0 0 0
23/01/2018
4.66
 247,292 4.74 4.89 4.66 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |