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)
06/09/2021
16.67
 1,040,400 16.79 16.86 16.53 6,300 5,700 0.0
01/09/2021
16.79
 625,300 16.88 16.88 16.72 2,300 0 0.1
31/08/2021
16.88
 917,400 16.97 17.37 16.77 1,900 4,000 -0.1
30/08/2021
16.97
 1,141,100 16.77 17.04 16.67 173,700 77,700 3.5
27/08/2021
16.77
 1,539,400 16.90 16.90 16.07 20,400 12,400 0.3
26/08/2021
16.90
 800,500 17.23 17.37 16.86 5,800 100 0.2
25/08/2021
17.23
 905,800 16.70 17.46 16.79 100 100 -0.0
24/08/2021
16.70
 1,408,500 16.77 17.04 16.18 6,400 24,600 -0.6
23/08/2021
16.77
 4,861,200 18.02 18.02 16.77 18,200 142,200 -4.5
20/08/2021
18.02
 2,610,200 18.88 19.00 17.60 2,700 200 0.1
19/08/2021
18.88
 1,031,300 19.14 19.14 18.86 74,300 6,400 2.8
18/08/2021
19.14
 2,068,000 19.40 19.42 19.09 36,900 1,400 1.5
17/08/2021
19.40
 1,469,900 19.47 19.72 19.33 1,600 2,000 -0.0
16/08/2021
19.47
 1,880,000 19.00 19.51 18.81 1,000 91,800 -3.7
13/08/2021
19.00
 1,376,200 19.09 19.23 18.81 2,700 27,200 -0.7
12/08/2021
19.09
 1,851,400 19.37 19.42 19.09 3,100 500 0.1
11/08/2021
19.37
 1,322,800 19.47 19.75 19.35 3,300 7,000 -0.2
10/08/2021
19.47
 1,496,400 19.56 19.79 19.44 89,000 100 3.7
09/08/2021
19.56
 1,313,300 19.42 19.63 19.16 36,400 5,700 1.3
06/08/2021
19.42
 1,293,000 19.56 19.68 19.42 53,200 1,800 2.2
05/08/2021
19.56
 2,093,700 19.26 19.65 19.09 291,700 2,100 12.1
04/08/2021
19.26
 1,199,200 19.37 19.42 19.19 71,700 4,000 2.8
03/08/2021
19.37
 1,278,600 19.44 19.56 19.23 75,700 3,000 3.0
02/08/2021
19.44
 2,011,500 19.37 19.54 19.09 947,700 1,500 39.4
30/07/2021
19.37
 1,881,100 18.88 19.42 18.91 17,000 23,500 -0.3
29/07/2021
18.88
 753,200 18.77 19.02 18.79 57,200 9,400 1.9
28/07/2021
18.77
 1,223,300 18.49 19.14 18.16 19,400 23,600 -0.2
27/07/2021
18.49
 894,300 17.95 18.63 18.07 2,100 0 0.1
26/07/2021
17.95
 1,706,700 18.72 18.72 17.79 14,900 2,800 0.5
23/07/2021
18.72
 1,449,500 19.42 19.42 18.72 4,700 200 0.2
22/07/2021
19.42
 1,200,700 19.14 19.51 18.63 35,000 1,300 1.4
21/07/2021
19.14
 737,300 19.56 20.02 19.14 3,500 2,500 0.0
20/07/2021
19.56
 3,838,200 19.44 19.56 18.16 20,300 7,700 0.5
19/07/2021
19.44
 2,165,100 20.89 20.89 19.44 20,800 200 0.9
16/07/2021
20.89
 794,000 20.91 21.33 20.84 1,500 0 0.1
15/07/2021
20.91
 2,070,800 20.68 21.42 19.79 6,500 4,000 0.1
14/07/2021
20.68
 4,387,400 22.21 22.21 20.68 32,800 12,700 0.9
13/07/2021
22.21
 3,357,800 22.91 23.38 21.89 22,400 4,300 0.9
12/07/2021
22.91
 2,804,300 24.40 24.40 22.70 7,000 400 0.3
09/07/2021
24.40
 6,018,900 23.94 25.15 23.56 8,900 20,200 -0.6
08/07/2021
23.94
 3,395,700 23.19 24.08 23.10 1,000 2,000 -0.1
07/07/2021
23.19
 1,467,100 23.52 23.52 22.35 21,500 0 1.1
06/07/2021
23.52
 4,870,800 23.38 24.17 23.38 7,400 6,900 0.0
05/07/2021
23.38
 1,295,000 23.33 23.75 23.12 9,600 60,400 -1.4
02/07/2021
23.33
 1,492,800 22.87 23.66 22.87 1,100 100,100 -5.0
01/07/2021
22.87
 746,100 23.03 23.28 22.73 2,000 77,400 -3.7
30/06/2021
23.03
 429,100 23.28 23.38 22.96 34,900 9,900 1.2
29/06/2021
23.28
 1,040,100 23.26 23.70 23.24 28,100 229,200 -10.1
28/06/2021
23.26
 2,421,700 22.87 23.52 22.35 9,400 124,700 -5.7
25/06/2021
22.87
 1,049,500 23.28 23.28 22.73 28,200 249,900 -10.9
24/06/2021
23.28
 614,800 23.52 23.75 23.19 14,400 43,100 -1.4
23/06/2021
23.52
 1,426,500 23.56 23.94 23.52 1,300 6,000 -0.2
22/06/2021
23.56
 1,040,400 23.47 23.75 23.38 200 79,800 -4.0
21/06/2021
23.47
 930,900 23.47 23.98 23.47 3,100 23,600 -1.1
18/06/2021
23.47
 493,600 23.28 23.75 23.28 3,800 5,000 -0.1
17/06/2021
23.28
 743,400 23.19 23.52 22.40 2,800 17,700 -0.7
16/06/2021
23.19
 1,315,900 23.66 23.75 23.17 14,900 126,700 -5.6
15/06/2021
23.66
 1,033,400 24.12 24.12 23.66 13,700 87,400 -3.8
14/06/2021
24.12
 1,312,700 24.54 24.59 24.08 7,900 5,600 0.1
11/06/2021
24.54
 1,732,100 24.17 24.73 23.52 11,500 119,900 -5.6
10/06/2021
24.17
 1,063,900 24.45 25.15 23.75 8,300 21,300 -0.7
09/06/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
09/06/2021
24.45
 1,630,400 23.25 24.68 23.52 18,900 36,800 -0.9
08/06/2021
23.25
 1,083,700 24.02 24.28 22.95 25,700 26,900 -0.1
07/06/2021
24.02
 1,292,800 24.62 24.88 22.92 70,200 20,200 3.5
04/06/2021
24.62
 1,296,600 24.62 25.25 24.38 136,200 50,300 6.4
03/06/2021
24.62
 1,101,900 23.95 24.75 23.95 56,200 55,000 0.1
02/06/2021
23.95
 1,429,100 23.72 24.02 23.28 44,300 136,700 -6.6
01/06/2021
23.72
 1,593,800 22.79 23.95 22.95 70,800 25,000 3.2
31/05/2021
22.79
 1,273,300 21.39 22.85 21.46 13,000 130,100 -7.7
28/05/2021
21.39
 798,200 21.22 21.46 21.12 1,800 100,000 -6.3
27/05/2021
21.22
 1,727,700 20.96 21.62 21.12 11,600 102,800 -5.8
26/05/2021
20.96
 1,605,000 20.29 21.09 20.39 3,100 92,400 -5.6
25/05/2021
20.29
 859,100 20.29 20.29 20.12 0 62,400 -3.8
24/05/2021
20.29
 1,111,800 20.39 20.56 20.22 1,000 0 0.1
21/05/2021
20.39
 1,202,400 20.56 20.62 20.29 20,300 4,700 1.0
20/05/2021
20.56
 1,435,100 20.12 20.62 20.16 34,200 3,600 1.9
19/05/2021
20.12
 1,798,100 19.49 20.29 19.39 161,800 18,600 8.6
18/05/2021
19.49
 2,193,900 20.29 20.29 19.16 1,700 10,900 -0.5
17/05/2021
20.29
 1,108,700 20.72 20.72 20.22 0 3,400 -0.2
14/05/2021
20.72
 1,461,700 20.36 20.79 20.12 100 2,300 -0.1
13/05/2021
20.36
 1,129,600 20.49 20.59 20.36 1,600 10,500 -0.5
12/05/2021
20.49
 1,042,400 20.39 20.79 20.26 1,100 12,000 -0.7
11/05/2021
20.39
 1,352,500 19.63 20.62 19.79 22,200 1,500 1.3
10/05/2021
19.63
 731,100 19.53 19.79 19.43 9,600 18,000 -0.5
07/05/2021
19.53
 487,500 19.46 19.63 19.06 1,900 0 0.1
06/05/2021
19.46
 2,135,700 18.30 19.56 18.30 7,000 10,000 -0.2
05/05/2021
18.30
 1,127,000 18.43 18.63 18.06 100 0 0.0
04/05/2021
18.43
 614,200 18.49 18.49 17.66 400 13,900 -0.7
29/04/2021
18.49
 1,907,900 18.23 18.53 18.26 0 0 0
28/04/2021
18.23
 1,008,500 17.73 18.30 17.63 500 0 0.0
27/04/2021
17.73
 654,900 17.90 17.93 17.33 1,800 1,000 0.0
26/04/2021
17.90
 994,200 17.73 18.10 17.56 14,700 0 0.8
23/04/2021
17.73
 934,600 17.73 17.73 17.13 21,000 8,300 0.7
22/04/2021
17.73
 751,500 17.96 18.13 17.73 5,200 0 0.3
20/04/2021
17.96
 1,844,000 17.30 18.16 17.46 24,100 0 1.3
19/04/2021
17.30
 565,800 16.96 17.33 16.96 0 2,100 -0.1
16/04/2021
16.96
 367,600 17.26 17.26 16.80 200 0 0.0
15/04/2021
17.26
 708,300 17.40 17.63 17.10 500 0 0.0
14/04/2021
17.40
 746,000 17.30 17.56 16.96 100 0 0.0
13/04/2021
17.30
 659,400 17.63 17.73 17.23 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |