Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
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
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
52.70
 2,523,500 53.42 53.42 51.64 1,292,100 1,689,600 -33.2
25/01/2022
53.42
 2,396,600 51.86 53.53 49.63 1,131,800 535,500 57.2
24/01/2022
51.86
 2,728,300 49.74 52.14 49.18 758,400 289,100 43.2
21/01/2022
49.74
 2,502,300 48.57 50.19 48.01 640,000 278,200 32.4
20/01/2022
48.57
 2,794,300 47.62 48.79 46.34 1,029,800 1,094,900 -4.9
19/01/2022
47.62
 659,600 48.85 48.85 47.40 321,600 756,000 -35.7
18/01/2022
48.85
 1,696,600 48.74 48.85 46.84 875,400 269,000 52.6
17/01/2022
48.74
 1,563,900 46.51 48.79 45.89 877,500 515,730 31.4
14/01/2022
46.51
 1,522,100 45.67 46.51 45.17 911,400 96,300 67.5
13/01/2022
45.67
 2,532,800 44.61 47.06 44.72 155,700 228,600 -5.9
12/01/2022
44.61
 1,801,500 44.28 44.61 43.50 1,344,600 553,100 62.7
11/01/2022
44.28
 952,700 44.33 44.61 43.77 600,000 217,300 30.3
10/01/2022
44.33
 1,097,000 44.50 44.55 43.77 505,800 324,400 10.0
07/01/2022
44.50
 966,200 44.11 44.55 43.61 285,000 344,700 -4.5
06/01/2022
44.11
 1,215,600 43.50 44.55 43.44 355,500 522,200 -12.8
05/01/2022
43.50
 1,603,100 44.05 44.83 43.50 260,200 383,000 -9.4
04/01/2022
44.05
 1,133,800 43.94 44.28 43.50 376,000 419,600 -3.4
31/12/2021
43.94
 422,000 43.72 44.16 43.72 1,300 16,100 -1.2
30/12/2021
43.72
 920,300 44.33 44.55 43.33 176,700 118,000 4.7
29/12/2021
44.33
 440,000 44.61 44.61 44.11 165,900 93,900 5.7
28/12/2021
44.61
 1,168,800 44.50 45.17 43.50 316,500 231,600 6.8
27/12/2021
44.50
 934,100 43.77 44.78 43.44 454,000 111,100 27.3
24/12/2021
43.77
 849,400 42.66 43.77 42.83 199,200 120,000 6.1
23/12/2021
42.66
 1,489,000 42.88 44.00 42.66 285,700 643,900 -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
42.88
 1,915,300 42.70 43.38 42.71 80,900 379,000 -22.9
21/12/2021
42.70
 774,100 42.96 43.09 42.52 74,800 220,700 -14.4
20/12/2021
42.96
 736,900 41.66 42.96 42.35 286,800 223,300 6.3
17/12/2021
41.66
 3,475,700 42.78 43.17 41.66 1,216,700 2,996,400 -171.8
16/12/2021
42.78
 1,047,100 43.13 43.52 42.35 609,100 331,200 28.0
15/12/2021
43.13
 732,300 42.87 43.47 42.74 332,500 108,700 22.4
14/12/2021
42.87
 862,300 43.00 43.39 42.78 354,600 341,700 1.3
13/12/2021
43.00
 1,038,000 43.17 44.03 42.83 396,700 606,800 -18.3
10/12/2021
43.17
 1,881,200 42.83 44.38 43.13 249,200 729,200 -48.4
09/12/2021
42.83
 805,400 42.61 42.91 42.01 130,100 509,900 -37.2
08/12/2021
42.61
 507,500 42.39 42.91 42.31 134,400 157,900 -2.3
07/12/2021
42.39
 820,000 41.19 42.91 41.49 540,500 212,000 32.4
06/12/2021
41.19
 1,008,600 42.31 43.17 41.19 80,800 188,700 -10.5
03/12/2021
42.31
 795,900 42.78 43.52 42.09 170,900 24,900 14.5
02/12/2021
42.78
 787,700 42.74 43.52 42.65 322,200 497,600 -17.4
01/12/2021
42.74
 551,500 42.70 43.82 42.44 84,400 207,900 -12.3
30/11/2021
42.70
 1,336,500 43.65 44.90 42.70 263,500 267,900 -0.4
29/11/2021
43.65
 851,000 45.33 45.33 43.60 37,000 429,200 -38.5
26/11/2021
45.33
 879,600 46.24 46.71 44.90 31,600 119,200 -9.3
25/11/2021
46.24
 1,473,200 45.24 46.63 45.16 686,500 147,400 57.5
24/11/2021
45.24
 1,883,300 42.78 45.59 42.83 552,800 107,600 45.9
23/11/2021
42.78
 549,200 42.65 42.78 42.39 335,200 20,300 31.1
22/11/2021
42.65
 1,017,300 41.92 42.70 41.92 380,700 47,100 32.9
19/11/2021
41.92
 413,000 41.88 42.26 41.92 27,900 89,800 -6.0
18/11/2021
41.88
 709,700 42.31 42.44 41.88 370,400 84,300 28.0
17/11/2021
42.31
 788,300 41.96 42.35 41.96 410,100 60,900 34.2
16/11/2021
41.96
 706,300 42.18 42.52 41.88 378,200 195,400 17.9
15/11/2021
42.18
 766,700 42.39 42.74 41.96 537,100 105,500 42.5
12/11/2021
42.39
 614,800 42.44 42.44 42.09 420,200 18,400 39.4
11/11/2021
42.44
 1,115,600 42.14 42.87 41.88 369,900 250,900 11.6
10/11/2021
42.14
 857,100 41.92 42.39 41.79 249,200 175,300 7.2
09/11/2021
41.92
 1,377,600 42.39 42.57 41.88 901,400 314,200 57.8
08/11/2021
42.39
 1,184,200 42.09 42.48 42.09 784,800 132,200 64.0
05/11/2021
42.09
 1,126,300 42.48 42.74 41.88 944,200 834,700 10.9
04/11/2021
42.48
 989,400 42.61 42.65 41.96 630,400 158,000 46.8
03/11/2021
42.61
 1,830,000 42.26 42.65 42.01 951,300 909,600 4.2
02/11/2021
42.26
 808,300 41.88 42.31 42.01 371,300 163,700 20.3
01/11/2021
41.88
 1,057,500 42.31 42.39 41.88 602,600 205,200 38.9
29/10/2021
42.31
 1,263,800 42.26 42.48 41.83 825,700 155,600 65.6
28/10/2021
42.26
 1,772,600 41.49 42.26 41.49 1,159,700 195,600 93.7
27/10/2021
41.49
 1,428,600 40.58 41.66 40.71 440,100 11,700 41.1
26/10/2021
40.58
 632,000 40.62 40.84 40.41 63,100 252,600 -17.8
25/10/2021
40.62
 800,600 40.71 41.40 40.62 185,500 567,600 -36.1
22/10/2021
40.71
 240,000 40.58 41.01 40.58 18,300 51,200 -3.1
21/10/2021
40.58
 1,226,100 41.01 41.44 40.58 63,500 643,900 -54.8
20/10/2021
41.01
 1,561,000 41.62 41.75 40.58 101,100 1,295,100 -113.6
19/10/2021
41.62
 836,300 41.44 41.66 41.10 129,200 498,900 -35.4
18/10/2021
41.44
 1,247,900 41.66 41.88 41.01 449,100 815,300 -35.1
15/10/2021
41.66
 731,500 41.75 42.01 41.66 532,500 310,600 21.5
14/10/2021
41.75
 1,784,700 41.88 41.96 41.40 902,400 737,600 15.9
13/10/2021
41.88
 1,426,300 41.88 42.31 41.88 757,600 1,143,200 -37.6
12/10/2021
41.88
 761,100 42.09 42.44 41.88 476,400 380,300 9.4
11/10/2021
42.09
 1,096,000 41.88 42.48 41.79 252,900 384,100 -8.3
08/10/2021
41.88
 697,000 41.79 41.88 41.27 45,400 267,300 -21.4
07/10/2021
41.79
 797,200 41.27 41.79 41.01 333,200 457,300 -11.8
06/10/2021
41.27
 691,200 41.27 41.27 40.93 160,000 230,400 -6.7
05/10/2021
41.27
 973,700 40.84 41.49 41.06 587,000 341,200 23.5
04/10/2021
40.84
 913,400 41.40 41.66 40.75 24,100 248,100 -21.3
01/10/2021
41.40
 1,611,900 41.96 42.39 41.36 1,640,548 2,545,848 -87.2
30/09/2021
41.96
 1,199,900 42.52 42.57 41.92 150,800 950,000 -77.9
29/09/2021
42.52
 565,000 42.83 42.96 42.09 168,700 242,800 -7.2
28/09/2021
42.83
 484,500 42.31 42.87 42.09 288,300 29,500 25.5
27/09/2021
42.31
 465,500 42.96 43.04 42.31 263,500 127,900 13.5
24/09/2021
42.96
 454,700 42.96 43.09 42.87 277,000 75,100 20.1
23/09/2021
42.96
 676,000 42.96 43.34 42.52 347,900 55,000 29.2
22/09/2021
42.96
 362,800 42.31 42.96 42.31 619,200 31,700 55.6
21/09/2021
42.31
 862,000 43.00 43.09 42.31 304,600 221,000 8.4
20/09/2021
43.00
 1,277,900 41.96 43.60 42.01 1,307,100 191,200 106.6
17/09/2021
41.96
 1,002,200 42.35 42.48 41.96 138,400 701,800 -54.9
16/09/2021
42.35
 570,400 41.92 42.70 42.09 178,200 376,600 -19.4
15/09/2021
41.92
 798,500 42.44 42.44 41.92 470,000 579,100 -10.6
14/09/2021
42.44
 1,230,500 42.35 42.52 41.88 752,400 2,479,000 -178.0
13/09/2021
42.35
 1,043,100 42.83 42.83 42.35 576,100 654,900 -7.7
10/09/2021
42.83
 857,800 42.87 43.09 42.57 596,300 508,700 8.7
09/09/2021
42.87
 817,200 43.04 43.21 42.57 547,400 341,500 20.5
08/09/2021
43.04
 863,000 43.17 43.21 41.79 770,100 264,100 50.4

Chính sách bảo mật | Điều khoản sử dụng |