Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
44.93
 892,600 45.49 45.54 44.42 269,000 450,200 -14.4
29/04/2022
45.49
 1,259,200 45.83 46.28 44.98 27,899,300 26,097,610 150.1
28/04/2022
45.83
 564,100 45.83 45.88 44.70 336,700 64,800 22.1
27/04/2022
45.83
 1,429,800 45.26 46.11 43.97 698,600 693,500 1.1
26/04/2022
45.26
 1,912,000 45.99 45.99 44.42 1,357,900 1,519,600 -12.9
25/04/2022
45.99
 2,479,400 46.22 46.67 43.30 1,397,600 1,875,200 -37.5
22/04/2022
46.22
 2,776,600 44.08 46.44 44.48 3,634,600 3,295,300 27.8
21/04/2022
44.08
 2,178,200 44.08 44.53 43.97 868,100 912,300 -3.5
20/04/2022
44.08
 904,600 43.69 44.36 43.69 324,300 495,800 -13.4
19/04/2022
43.69
 1,003,400 43.69 44.14 43.63 469,700 622,200 -11.9
18/04/2022
43.69
 1,237,300 45.09 45.09 43.63 157,400 595,900 -34.5
15/04/2022
45.09
 894,800 45.54 45.83 45.09 223,300 353,400 -6.3
14/04/2022
45.54
 1,151,400 46.33 46.61 45.54 458,300 744,800 -23.2
13/04/2022
46.33
 850,700 46.33 46.73 46.11 171,000 332,100 -13.3
12/04/2022
46.33
 841,300 46.67 46.78 45.88 198,400 260,400 -5.0
08/04/2022
46.67
 788,200 46.67 47.18 46.61 402,800 458,700 -4.7
07/04/2022
46.67
 928,000 47.57 47.91 46.67 200,700 159,300 3.5
06/04/2022
47.57
 2,009,600 46.67 47.79 45.94 756,800 542,300 18.6
05/04/2022
46.67
 526,100 46.44 46.78 46.44 244,100 133,300 9.2
04/04/2022
46.44
 712,000 46.56 47.29 46.44 14,800 317,000 -25.1
01/04/2022
46.56
 900,300 46.16 47.01 45.60 111,800 313,500 -16.5
31/03/2022
46.16
 492,400 46.11 46.44 46.11 215,300 314,700 -8.2
30/03/2022
46.11
 913,900 46.05 46.95 45.83 368,000 374,100 -0.4
29/03/2022
46.05
 1,018,600 46.33 46.67 45.88 353,700 785,900 -35.4
28/03/2022
46.33
 725,400 46.39 46.67 46.11 299,700 328,100 -2.3
25/03/2022
46.39
 1,137,800 46.95 47.23 46.11 496,500 777,600 -23.1
24/03/2022
46.95
 570,200 47.74 47.74 46.95 232,200 332,800 -8.4
23/03/2022
47.74
 966,600 47.74 48.13 47.74 686,300 473,700 18.1
22/03/2022
47.74
 775,100 47.74 48.07 47.74 588,700 418,700 14.4
21/03/2022
47.74
 933,900 47.34 48.07 47.23 556,800 116,800 37.2
18/03/2022
47.34
 1,406,600 46.67 47.91 46.61 976,100 314,400 55.4
17/03/2022
46.67
 1,222,400 46.39 46.95 46.50 810,500 711,100 8.2
16/03/2022
46.39
 1,000,600 45.60 46.78 45.71 460,600 248,000 17.5
15/03/2022
45.60
 2,385,900 47.34 47.34 45.54 800,300 1,958,200 -94.7
14/03/2022
47.34
 1,438,200 47.12 47.34 46.78 1,213,700 655,700 46.7
11/03/2022
47.12
 876,100 46.95 47.18 46.67 618,700 52,700 47.3
10/03/2022
46.95
 1,154,100 46.67 47.06 46.61 780,600 251,600 44.0
09/03/2022
46.67
 1,325,300 45.83 46.73 45.94 556,900 466,700 7.5
08/03/2022
45.83
 2,936,300 47.74 47.74 45.83 889,300 2,166,000 -105.3
07/03/2022
47.74
 1,002,800 47.74 47.74 47.18 578,200 931,700 -28.5
04/03/2022
47.74
 1,058,100 48.07 48.07 47.68 573,100 561,000 1.0
03/03/2022
48.07
 1,052,200 47.79 48.07 47.62 654,300 375,300 23.7
02/03/2022
47.79
 1,655,600 47.79 48.13 47.34 861,300 734,900 10.8
01/03/2022
47.79
 1,295,400 47.51 48.02 47.29 797,100 627,200 14.4
28/02/2022
47.51
 1,322,100 47.85 47.85 47.46 826,200 836,400 -0.9
25/02/2022
47.85
 1,616,500 47.96 48.30 47.79 563,300 1,004,600 -37.6
24/02/2022
47.96
 2,078,700 48.86 48.86 47.79 982,500 1,047,800 -5.6
23/02/2022
48.86
 986,300 48.81 48.92 48.24 520,700 588,400 -5.9
22/02/2022
48.81
 1,540,200 49.14 49.14 47.79 592,300 863,100 -23.3
21/02/2022
49.14
 1,017,900 49.03 49.26 48.69 284,400 310,800 -2.4
18/02/2022
49.03
 1,066,200 49.20 49.20 48.58 556,500 361,000 17.0
17/02/2022
49.20
 1,431,200 48.92 49.31 48.81 952,600 524,100 37.4
16/02/2022
48.92
 1,286,000 48.92 49.42 48.58 861,800 695,100 14.4
15/02/2022
48.92
 2,453,500 48.36 49.65 47.12 1,267,200 1,114,100 13.9
14/02/2022
48.36
 3,629,100 50.61 50.61 48.36 797,100 1,023,438 -19.8
11/02/2022
50.61
 1,158,400 51.34 51.50 50.61 16,608,400 16,328,200 25.6
10/02/2022
51.34
 1,827,200 51.05 52.52 51.17 1,106,900 516,100 54.0
09/02/2022
51.05
 1,582,900 51.73 51.73 50.77 776,300 674,600 9.3
08/02/2022
51.73
 1,146,400 51.95 51.95 50.66 111,300 432,000 -29.2
07/02/2022
51.95
 1,620,800 50.04 52.24 50.32 914,800 430,300 44.3
28/01/2022
50.04
 2,055,700 51.17 51.73 50.04 477,300 864,100 -35.0
27/01/2022
51.17
 1,732,900 53.14 53.14 50.83 309,300 983,100 -61.7
26/01/2022
53.14
 2,523,500 53.87 53.87 52.07 1,292,100 1,689,600 -33.2
25/01/2022
53.87
 2,396,600 52.29 53.98 50.04 1,131,800 535,500 57.2
24/01/2022
52.29
 2,728,300 50.16 52.57 49.59 758,400 289,100 43.2
21/01/2022
50.16
 2,502,300 48.97 50.61 48.41 640,000 278,200 32.4
20/01/2022
48.97
 2,794,300 48.02 49.20 46.73 1,029,800 1,094,900 -4.9
19/01/2022
48.02
 659,600 49.26 49.26 47.79 321,600 756,000 -35.7
18/01/2022
49.26
 1,696,600 49.14 49.26 47.23 875,400 269,000 52.6
17/01/2022
49.14
 1,563,900 46.89 49.20 46.28 877,500 515,730 31.4
14/01/2022
46.89
 1,522,100 46.05 46.89 45.54 911,400 96,300 67.5
13/01/2022
46.05
 2,532,800 44.98 47.46 45.09 155,700 228,600 -5.9
12/01/2022
44.98
 1,801,500 44.64 44.98 43.86 1,344,600 553,100 62.7
11/01/2022
44.64
 952,700 44.70 44.98 44.14 600,000 217,300 30.3
10/01/2022
44.70
 1,097,000 44.87 44.93 44.14 505,800 324,400 10.0
07/01/2022
44.87
 966,200 44.48 44.93 43.97 285,000 344,700 -4.5
06/01/2022
44.48
 1,215,600 43.86 44.93 43.80 355,500 522,200 -12.8
05/01/2022
43.86
 1,603,100 44.42 45.21 43.86 260,200 383,000 -9.4
04/01/2022
44.42
 1,133,800 44.31 44.64 43.86 376,000 419,600 -3.4
31/12/2021
44.31
 422,000 44.08 44.53 44.08 1,300 16,100 -1.2
30/12/2021
44.08
 920,300 44.70 44.93 43.69 176,700 118,000 4.7
29/12/2021
44.70
 440,000 44.98 44.98 44.48 165,900 93,900 5.7
28/12/2021
44.98
 1,168,800 44.87 45.54 43.86 316,500 231,600 6.8
27/12/2021
44.87
 934,100 44.14 45.15 43.80 454,000 111,100 27.3
24/12/2021
44.14
 849,400 43.01 44.14 43.18 199,200 120,000 6.1
23/12/2021
43.01
 1,489,000 43.24 44.36 43.01 285,700 643,900 -27.6
22/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/276 (Volume + 27.60%, Ratio=0.28)
22/12/2021
43.24
 1,915,300 43.05 43.75 43.07 80,900 379,000 -22.9
21/12/2021
43.05
 774,100 43.31 43.44 42.88 74,800 220,700 -14.4
20/12/2021
43.31
 736,900 42.01 43.31 42.70 286,800 223,300 6.3
17/12/2021
42.01
 3,475,700 43.14 43.53 42.01 1,216,700 2,996,400 -171.8
16/12/2021
43.14
 1,047,100 43.49 43.88 42.70 609,100 331,200 28.0
15/12/2021
43.49
 732,300 43.23 43.84 43.10 332,500 108,700 22.4
14/12/2021
43.23
 862,300 43.36 43.75 43.14 354,600 341,700 1.3
13/12/2021
43.36
 1,038,000 43.53 44.40 43.18 396,700 606,800 -18.3
10/12/2021
43.53
 1,881,200 43.18 44.75 43.49 249,200 729,200 -48.4
09/12/2021
43.18
 805,400 42.96 43.27 42.36 130,100 509,900 -37.2
08/12/2021
42.96
 507,500 42.75 43.27 42.66 134,400 157,900 -2.3
07/12/2021
42.75
 820,000 41.53 43.27 41.83 540,500 212,000 32.4
06/12/2021
41.53
 1,008,600 42.66 43.53 41.53 80,800 188,700 -10.5
03/12/2021
42.66
 795,900 43.14 43.88 42.44 170,900 24,900 14.5

Chính sách bảo mật | Điều khoản sử dụng |