Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
-1
(-1.42%)
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
(2025-12-29) 		13.50 23.64% 289,797,000 15,180,900 1,072.7
57.10
76
69.60
2 tháng
(2025-12-01) 		13.10 22.78% 361,867,900 -1,313,600 122.6
56.70
76
69.60
3 tháng
(2025-10-30) 		10 16.50% 422,899,200 -18,345,200 -879.1
56.70
76
69.60
6 tháng
(2025-08-01) 		10.84 18.13% 908,388,400 -50,327,675 -2,912.8
56.70
76
69.60
12 tháng
(2025-02-03) 		9.71 15.94% 1,438,010,400 -114,938,994 -6,098.0
52.12
76
69.60
24 tháng
(2024-02-15) 		10.90 18.26% 1,794,985,500 -142,880,471 -8,629.5
52.12
76
69.60
36 tháng
(2023-02-13) 		18.03 34.29% 2,052,624,800 -146,201,200 -8,935.6
47.85
76
69.60
60 tháng
(2021-02-23) 		27.07 62.18% 2,714,473,500 -147,068,495 -8,857.0
34.86
76
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
42.44
 2,101,700 43.53 43.53 42.44 372,200 562,400 -18.6
08/04/2021
43.53
 1,575,400 44.36 44.36 43.31 303,800 576,000 -27.2
07/04/2021
44.36
 1,182,700 44.36 44.40 43.70 474,400 163,100 31.6
06/04/2021
44.36
 2,243,200 44.40 44.62 43.75 625,100 624,700 0.1
05/04/2021
44.40
 3,592,400 42.57 44.75 42.92 309,000 286,400 2.0
02/04/2021
42.57
 2,277,500 42.18 42.88 42.18 437,500 240,300 19.3
01/04/2021
42.18
 2,697,600 41.27 42.53 41.44 378,500 223,900 15.0
31/03/2021
41.27
 944,600 41.27 41.40 40.96 130,300 520,200 -36.8
30/03/2021
41.27
 1,748,700 41.48 41.48 40.96 181,700 1,943,400 -166.5
29/03/2021
41.48
 1,195,800 41.31 41.70 40.70 594,600 2,243,100 -157.1
26/03/2021
41.31
 1,196,800 41.40 41.57 40.79 494,100 361,900 12.5
25/03/2021
41.40
 1,160,300 41.22 41.79 41.14 377,000 427,800 -4.8
24/03/2021
41.22
 1,422,500 41.70 41.75 40.96 202,400 614,100 -39.0
23/03/2021
41.70
 940,800 42.22 42.22 41.53 155,600 487,800 -31.8
22/03/2021
42.22
 1,902,000 41.01 42.44 41.53 222,600 360,900 -13.4
19/03/2021
41.01
 1,595,700 42.44 42.44 41.01 186,400 1,317,900 -107.6
18/03/2021
42.44
 1,609,100 41.62 42.44 41.57 136,600 268,900 -12.8
17/03/2021
41.62
 1,239,400 41.66 41.70 41.35 221,100 937,900 -68.2
16/03/2021
41.66
 655,800 41.92 41.92 41.40 124,700 347,300 -21.3
15/03/2021
41.92
 1,438,400 41.70 42.22 41.57 474,900 708,300 -22.4
12/03/2021
41.70
 1,259,800 41.92 42.01 41.14 235,200 804,700 -54.4
11/03/2021
41.92
 1,009,800 41.57 42.14 41.70 263,700 683,600 -40.4
10/03/2021
41.57
 1,063,900 41.35 41.70 40.92 257,000 647,100 -37.1
09/03/2021
41.35
 1,344,300 41.44 41.44 40.53 226,700 747,800 -49.1
08/03/2021
41.44
 1,501,800 41.96 42.22 41.35 27,700 996,200 -92.6
05/03/2021
41.96
 1,661,600 42.36 42.36 41.35 446,100 1,267,000 -78.9
04/03/2021
42.36
 1,118,100 42.83 43.31 40.53 222,000 568,800 -33.8
03/03/2021
42.83
 915,600 43.23 43.27 42.75 142,100 676,460 -52.7
02/03/2021
43.23
 1,189,600 43.18 44.31 42.66 97,500 430,600 -33.1
01/03/2021
43.18
 911,200 42.75 43.23 42.75 181,300 419,900 -23.5
26/02/2021
42.75
 1,070,700 42.75 43.10 42.22 398,000 441,600 -4.2
25/02/2021
42.75
 896,100 42.70 43.31 42.49 199,400 395,700 -19.1
24/02/2021
42.70
 1,265,300 43.53 43.97 42.01 373,200 509,900 -13.1
23/02/2021
43.53
 1,441,400 43.79 43.97 43.18 377,600 415,200 -3.8
22/02/2021
43.79
 1,388,700 44.10 44.40 43.66 815,400 513,500 30.6
19/02/2021
44.10
 1,851,200 44.40 44.40 43.14 1,171,800 423,800 75.4
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

Chính sách bảo mật | Điều khoản sử dụng |