Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.30
-1.20
(-1.98%)
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)
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
23/09/2020
36.87
 1,395,190 36.27 36.92 36.36 409,500 16,060 33.5
22/09/2020
36.27
 1,746,960 35.84 36.44 35.75 642,930 574,440 5.8
21/09/2020
35.84
 1,671,360 35.80 36.10 35.84 822,230 595,200 18.9
18/09/2020
35.80
 1,188,400 35.62 35.84 35.58 727,030 657,860 5.7
17/09/2020
35.62
 1,043,250 35.80 35.84 35.41 917,600 627,220 24.0
16/09/2020
35.80
 628,030 35.62 35.88 35.41 192,520 36,590 12.9
15/09/2020
35.62
 998,970 35.84 36.05 35.62 286,060 575,810 -24.1
14/09/2020
35.84
 594,680 35.54 35.88 35.71 111,930 56,580 4.6
11/09/2020
35.54
 665,690 35.45 35.67 35.32 58,730 144,770 -7.1
10/09/2020
35.45
 689,700 35.49 35.97 35.45 133,220 294,710 -13.3
09/09/2020
35.49
 1,472,680 35.62 35.92 35.19 303,160 536,880 -19.1
08/09/2020
35.62
 1,985,560 36.10 36.23 35.54 65,970 975,270 -75.1
07/09/2020
36.10
 1,181,750 36.66 36.75 36.10 616,940 535,100 6.8
04/09/2020
36.66
 2,425,360 37.22 37.22 36.62 1,043,460 1,668,280 -53.2
03/09/2020
37.22
 2,503,810 35.84 37.35 36.14 701,410 1,278,870 -48.9
01/09/2020
35.84
 1,625,600 35.84 35.97 35.80 276,640 1,338,550 -88.2
31/08/2020
35.84
 971,310 36.01 36.49 35.75 128,350 471,790 -28.6
28/08/2020
36.01
 1,645,430 36.05 36.23 35.97 477,500 2,248,710 -147.9
27/08/2020
36.05
 1,003,280 36.05 36.23 35.92 1,679,520 1,870,210 -16.0
26/08/2020
36.05
 1,585,740 36.23 36.23 36.01 718,720 1,209,950 -41.1
25/08/2020
36.23
 1,748,400 36.23 36.66 36.23 564,230 1,115,200 -46.6
24/08/2020
36.23
 1,530,010 35.80 36.53 35.84 1,032,590 1,384,770 -29.5
21/08/2020
35.80
 1,281,740 35.84 35.92 35.67 337,510 1,204,700 -71.9
20/08/2020
35.84
 1,093,620 35.84 36.49 35.84 465,850 431,260 2.9
19/08/2020
35.84
 586,790 35.54 35.84 35.41 185,180 207,500 -1.9
18/08/2020
35.54
 331,690 35.54 35.67 35.28 46,140 123,020 -6.3
17/08/2020
35.54
 389,480 35.41 35.80 35.28 110,270 30,980 6.5
14/08/2020
35.41
 820,270 35.84 35.88 35.36 160,800 513,090 -29.1
13/08/2020
35.84
 385,320 35.45 35.84 35.41 81,570 101,990 -1.7
12/08/2020
35.45
 310,430 35.45 35.54 35.36 65,160 136,790 -5.9
11/08/2020
35.45
 312,920 35.36 35.67 35.32 102,830 174,530 -5.9
10/08/2020
35.36
 576,570 35.80 35.92 35.36 258,050 351,940 -7.8
07/08/2020
35.80
 518,660 35.75 35.84 35.58 319,100 140,990 14.8
06/08/2020
35.75
 802,350 35.71 35.88 35.36 414,320 303,220 9.2

Chính sách bảo mật | Điều khoản sử dụng |