Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.50
0
(0%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
43.14
 787,700 43.10 43.88 43.01 322,200 497,600 -17.4
01/12/2021
43.10
 551,500 43.05 44.18 42.79 84,400 207,900 -12.3
30/11/2021
43.05
 1,336,500 44.01 45.27 43.05 263,500 267,900 -0.4
29/11/2021
44.01
 851,000 45.71 45.71 43.97 37,000 429,200 -38.5
26/11/2021
45.71
 879,600 46.62 47.10 45.27 31,600 119,200 -9.3
25/11/2021
46.62
 1,473,200 45.62 47.01 45.53 686,500 147,400 57.5
24/11/2021
45.62
 1,883,300 43.14 45.97 43.18 552,800 107,600 45.9
23/11/2021
43.14
 549,200 43.01 43.14 42.75 335,200 20,300 31.1
22/11/2021
43.01
 1,017,300 42.27 43.05 42.27 380,700 47,100 32.9
19/11/2021
42.27
 413,000 42.22 42.62 42.27 27,900 89,800 -6.0
18/11/2021
42.22
 709,700 42.66 42.79 42.22 370,400 84,300 28.0
17/11/2021
42.66
 788,300 42.31 42.70 42.31 410,100 60,900 34.2
16/11/2021
42.31
 706,300 42.53 42.88 42.22 378,200 195,400 17.9
15/11/2021
42.53
 766,700 42.75 43.10 42.31 537,100 105,500 42.5
12/11/2021
42.75
 614,800 42.79 42.79 42.44 420,200 18,400 39.4
11/11/2021
42.79
 1,115,600 42.49 43.23 42.22 369,900 250,900 11.6
10/11/2021
42.49
 857,100 42.27 42.75 42.14 249,200 175,300 7.2
09/11/2021
42.27
 1,377,600 42.75 42.92 42.22 901,400 314,200 57.8
08/11/2021
42.75
 1,184,200 42.44 42.83 42.44 784,800 132,200 64.0
05/11/2021
42.44
 1,126,300 42.83 43.10 42.22 944,200 834,700 10.9
04/11/2021
42.83
 989,400 42.96 43.01 42.31 630,400 158,000 46.8
03/11/2021
42.96
 1,830,000 42.62 43.01 42.36 951,300 909,600 4.2
02/11/2021
42.62
 808,300 42.22 42.66 42.36 371,300 163,700 20.3
01/11/2021
42.22
 1,057,500 42.66 42.75 42.22 602,600 205,200 38.9
29/10/2021
42.66
 1,263,800 42.62 42.83 42.18 825,700 155,600 65.6
28/10/2021
42.62
 1,772,600 41.83 42.62 41.83 1,159,700 195,600 93.7
27/10/2021
41.83
 1,428,600 40.92 42.01 41.05 440,100 11,700 41.1
26/10/2021
40.92
 632,000 40.96 41.18 40.74 63,100 252,600 -17.8
25/10/2021
40.96
 800,600 41.05 41.75 40.96 185,500 567,600 -36.1
22/10/2021
41.05
 240,000 40.92 41.35 40.92 18,300 51,200 -3.1
21/10/2021
40.92
 1,226,100 41.35 41.79 40.92 63,500 643,900 -54.8
20/10/2021
41.35
 1,561,000 41.96 42.09 40.92 101,100 1,295,100 -113.6
19/10/2021
41.96
 836,300 41.79 42.01 41.44 129,200 498,900 -35.4
18/10/2021
41.79
 1,247,900 42.01 42.22 41.35 449,100 815,300 -35.1

Chính sách bảo mật | Điều khoản sử dụng |