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)
18/02/2021
44.40
 1,688,900 43.53 44.40 42.66 916,000 354,700 56.1
17/02/2021
43.53
 1,054,100 42.31 43.53 42.44 667,500 477,100 18.9
09/02/2021
42.31
 2,978,900 40.96 42.40 40.53 497,500 2,478,500 -185.0
08/02/2021
40.96
 2,902,200 43.53 43.53 40.53 570,700 1,839,600 -119.4
05/02/2021
43.53
 897,400 43.05 43.53 42.62 401,400 493,600 -9.1
04/02/2021
43.05
 967,300 43.05 43.10 40.88 526,700 416,200 10.9
03/02/2021
43.05
 1,454,600 42.01 43.10 42.05 738,800 802,100 -6.2
02/02/2021
42.01
 1,064,500 39.66 42.09 40.05 424,000 590,600 -15.8
01/02/2021
39.66
 1,309,600 40.48 41.79 39.61 550,300 537,400 1.4
29/01/2021
40.48
 1,359,000 39.44 42.18 37.22 672,100 209,200 43.3
28/01/2021
39.44
 1,205,500 42.40 42.40 39.44 701,900 886,500 -16.9
27/01/2021
42.40
 1,566,800 43.92 43.92 40.88 631,200 644,900 -1.1
26/01/2021
43.92
 970,500 44.62 44.62 43.10 461,600 448,800 1.3
25/01/2021
44.62
 725,900 44.84 44.84 44.01 508,000 379,500 13.2
22/01/2021
44.84
 1,268,500 44.84 45.27 44.40 512,500 644,100 -13.5
21/01/2021
44.84
 1,283,700 43.14 44.84 42.66 437,100 606,300 -16.9
20/01/2021
43.14
 2,093,000 43.10 46.10 42.66 555,400 614,000 -6.3
19/01/2021
43.10
 1,130,300 44.97 44.97 41.83 1,629,720 1,556,920 7.1
18/01/2021
44.97
 1,060,400 44.92 45.71 44.84 350,700 499,800 -15.4
15/01/2021
44.92
 1,099,800 45.23 45.66 44.62 276,100 564,000 -29.8
14/01/2021
45.23
 832,200 45.62 45.79 44.97 453,900 615,900 -16.9
13/01/2021
45.62
 1,064,200 45.97 46.19 45.27 459,200 962,400 -53.0
12/01/2021
45.97
 634,900 45.49 45.97 45.36 362,700 525,450 -20.9
11/01/2021
45.49
 847,400 45.62 46.01 45.32 232,600 392,900 -16.8
08/01/2021
45.62
 963,900 46.58 47.01 45.49 336,300 613,800 -29.4
07/01/2021
46.58
 889,000 45.71 47.23 45.27 533,100 284,400 26.6
06/01/2021
45.71
 2,080,400 43.23 46.23 43.23 1,193,700 601,300 61.7
05/01/2021
43.23
 739,200 43.10 43.79 43.10 287,600 200,600 8.7
04/01/2021
43.10
 855,900 42.62 43.44 42.36 167,100 268,800 -9.9
31/12/2020
42.62
 367,140 42.62 43.10 42.22 29,490 103,920 -7.3
30/12/2020
42.62
 509,510 43.18 43.36 42.44 436,450 311,820 12.4
29/12/2020
43.18
 696,510 42.66 43.44 42.57 256,550 34,170 22.0
28/12/2020
42.66
 836,090 42.49 42.75 42.36 250,790 371,470 -11.8
25/12/2020
42.49
 314,960 42.36 42.49 42.09 6,520 32,600 -2.5
24/12/2020
42.36
 815,730 42.44 42.62 41.79 414,630 196,720 21.2
23/12/2020
42.44
 666,390 42.62 42.88 42.18 346,140 89,030 25.1
22/12/2020
42.62
 748,840 43.05 43.05 42.44 419,790 287,990 12.9
21/12/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/12/2020
43.05
 697,030 42.70 43.10 42.36 423,250 104,610 31.4
18/12/2020
42.70
 1,053,200 41.45 42.70 41.45 676,000 391,920 27.9
17/12/2020
41.45
 2,305,960 43.14 43.14 41.02 483,750 1,101,730 -60.1
16/12/2020
43.14
 740,700 42.23 43.14 42.23 471,880 124,250 34.6
15/12/2020
42.23
 1,433,260 43.14 43.14 41.67 329,660 902,130 -55.7
14/12/2020
43.14
 931,080 41.97 43.14 41.41 516,060 232,390 28.0
11/12/2020
41.97
 776,190 41.97 42.01 41.41 1,111,420 323,660 74.3
10/12/2020
41.97
 1,299,820 41.67 42.19 41.62 861,350 157,410 68.3
09/12/2020
41.67
 1,198,160 40.20 41.67 40.24 592,090 163,700 41.0
08/12/2020
40.20
 702,820 40.20 40.54 39.51 379,660 231,490 13.8
07/12/2020
40.20
 945,460 39.34 40.29 39.47 336,750 565,140 -21.0
04/12/2020
39.34
 860,900 40.37 40.37 39.34 98,620 382,460 -26.4
03/12/2020
40.37
 736,760 40.37 40.54 39.90 238,490 315,270 -7.2
02/12/2020
40.37
 746,710 39.72 40.37 39.51 233,410 317,930 -7.8
01/12/2020
39.72
 1,162,270 40.16 40.24 39.16 429,970 447,800 -1.6
30/11/2020
40.16
 1,448,340 40.80 40.80 39.51 748,530 655,820 8.8
27/11/2020
40.80
 1,210,580 40.59 40.80 40.24 966,240 679,630 26.9
26/11/2020
40.59
 698,350 40.37 40.59 39.98 326,770 318,020 0.7
25/11/2020
40.37
 1,088,020 39.90 40.67 39.85 318,680 264,910 4.9
24/11/2020
39.90
 996,580 39.55 39.90 39.21 232,360 120,670 10.2
23/11/2020
39.55
 648,830 39.94 39.94 39.29 200,200 247,640 -4.3
20/11/2020
39.94
 1,231,960 38.95 39.94 38.90 645,100 32,580 55.9
19/11/2020
38.95
 2,584,440 37.82 38.95 37.74 1,078,940 90,310 88.2
18/11/2020
37.82
 906,810 37.82 37.87 37.57 637,830 134,820 43.9
17/11/2020
37.82
 548,250 37.05 37.82 36.92 290,940 29,620 22.6
16/11/2020
37.05
 1,250,340 37.52 37.91 36.70 259,380 233,250 2.6
13/11/2020
37.52
 417,840 37.31 37.52 37.22 208,560 24,440 16.0
12/11/2020
37.31
 405,350 36.66 37.35 36.96 172,140 17,420 13.3
11/11/2020
36.66
 1,032,520 36.75 37.39 36.66 246,090 473,640 -19.1
10/11/2020
36.75
 1,511,520 36.92 37.70 36.75 313,920 719,380 -34.6
09/11/2020
36.92
 1,007,000 36.70 37.05 36.62 543,700 23,340 44.5
06/11/2020
36.70
 323,160 36.70 36.75 36.27 29,330 53,370 -2.0
05/11/2020
36.70
 507,960 36.70 36.92 36.62 186,490 107,400 6.7
04/11/2020
36.70
 394,660 36.70 36.92 36.40 35,830 28,540 0.6
03/11/2020
36.70
 308,550 37.05 37.09 36.57 39,820 130,040 -7.7
02/11/2020
37.05
 366,300 35.84 37.05 35.84 61,760 58,200 0.3
30/10/2020
35.84
 1,090,610 36.10 36.44 35.75 431,940 461,910 -2.6
29/10/2020
36.10
 764,720 36.36 36.62 36.05 153,200 256,820 -8.7
28/10/2020
36.36
 866,330 37.13 37.35 36.05 173,880 151,680 1.9
27/10/2020
37.13
 1,169,320 37.13 37.70 36.92 276,560 358,900 -7.0
26/10/2020
37.13
 911,390 37.78 37.91 37.13 127,730 524,920 -34.5
23/10/2020
37.78
 657,830 37.39 37.78 37.44 102,680 142,760 -3.5
22/10/2020
37.39
 1,320,610 37.22 37.39 36.75 253,070 744,590 -42.0
21/10/2020
37.22
 1,452,050 37.87 38.26 37.09 228,420 528,940 -26.0
20/10/2020
37.87
 1,075,780 37.78 37.91 37.52 702,700 56,310 56.5
19/10/2020
37.78
 1,052,250 38.08 38.13 37.78 536,580 355,060 16.0
16/10/2020
38.08
 668,850 38.26 38.26 37.78 401,830 25,890 33.2
15/10/2020
38.26
 1,424,740 38.08 38.26 37.48 916,480 205,770 62.6
14/10/2020
38.08
 1,206,380 37.35 38.43 37.44 17,860 92,330 -6.5
13/10/2020
37.35
 814,530 37.09 37.52 36.92 603,820 22,210 50.0
12/10/2020
37.09
 1,574,610 36.62 37.57 36.62 339,400 198,380 12.2
09/10/2020
36.62
 366,200 36.62 36.70 36.49 194,800 28,400 14.1
08/10/2020
36.62
 549,140 36.70 36.92 36.18 241,840 55,530 15.8
07/10/2020
36.70
 988,270 36.23 36.79 35.88 348,500 99,170 21.1
06/10/2020
36.23
 1,105,060 36.05 36.44 35.92 3,117,090 3,001,230 9.7
05/10/2020
36.05
 811,740 36.27 36.70 36.01 207,800 469,175 -21.9
02/10/2020
36.27
 890,840 36.62 36.70 34.54 163,280 18,120 12.2
01/10/2020
36.62
 367,030 36.31 36.75 36.36 77,880 71,570 0.5
30/09/2020
36.31
 584,450 36.53 36.70 36.18 347,730 315,450 2.7
29/09/2020
36.53
 1,609,090 37.13 37.18 36.18 530,090 787,340 -21.9
28/09/2020
37.13
 1,254,760 37.13 37.22 36.87 277,500 337,960 -5.2
25/09/2020
37.13
 1,107,270 37.18 37.22 36.92 556,320 60,770 42.6
24/09/2020
37.18
 1,628,730 36.87 37.22 36.31 700,380 162,010 46.1

Chính sách bảo mật | Điều khoản sử dụng |