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)
13/04/2021
42.09
 1,670,900 42.70 43.17 42.09 271,900 465,200 -18.9
12/04/2021
42.70
 2,670,100 42.09 42.83 42.05 298,300 1,223,700 -90.6
09/04/2021
42.09
 2,101,700 43.17 43.17 42.09 372,200 562,400 -18.6
08/04/2021
43.17
 1,575,400 43.99 43.99 42.96 303,800 576,000 -27.2
07/04/2021
43.99
 1,182,700 43.99 44.03 43.34 474,400 163,100 31.6
06/04/2021
43.99
 2,243,200 44.03 44.25 43.39 625,100 624,700 0.1
05/04/2021
44.03
 3,592,400 42.22 44.38 42.57 309,000 286,400 2.0
02/04/2021
42.22
 2,277,500 41.83 42.52 41.83 437,500 240,300 19.3
01/04/2021
41.83
 2,697,600 40.93 42.18 41.10 378,500 223,900 15.0
31/03/2021
40.93
 944,600 40.93 41.06 40.62 130,300 520,200 -36.8
30/03/2021
40.93
 1,748,700 41.14 41.14 40.62 181,700 1,943,400 -166.5
29/03/2021
41.14
 1,195,800 40.97 41.36 40.37 594,600 2,243,100 -157.1
26/03/2021
40.97
 1,196,800 41.06 41.23 40.45 494,100 361,900 12.5
25/03/2021
41.06
 1,160,300 40.88 41.44 40.80 377,000 427,800 -4.8
24/03/2021
40.88
 1,422,500 41.36 41.40 40.62 202,400 614,100 -39.0
23/03/2021
41.36
 940,800 41.88 41.88 41.19 155,600 487,800 -31.8
22/03/2021
41.88
 1,902,000 40.67 42.09 41.19 222,600 360,900 -13.4
19/03/2021
40.67
 1,595,700 42.09 42.09 40.67 186,400 1,317,900 -107.6
18/03/2021
42.09
 1,609,100 41.27 42.09 41.23 136,600 268,900 -12.8
17/03/2021
41.27
 1,239,400 41.32 41.36 41.01 221,100 937,900 -68.2
16/03/2021
41.32
 655,800 41.57 41.57 41.06 124,700 347,300 -21.3
15/03/2021
41.57
 1,438,400 41.36 41.88 41.23 474,900 708,300 -22.4
12/03/2021
41.36
 1,259,800 41.57 41.66 40.80 235,200 804,700 -54.4
11/03/2021
41.57
 1,009,800 41.23 41.79 41.36 263,700 683,600 -40.4
10/03/2021
41.23
 1,063,900 41.01 41.36 40.58 257,000 647,100 -37.1
09/03/2021
41.01
 1,344,300 41.10 41.10 40.19 226,700 747,800 -49.1
08/03/2021
41.10
 1,501,800 41.62 41.88 41.01 27,700 996,200 -92.6
05/03/2021
41.62
 1,661,600 42.01 42.01 41.01 446,100 1,267,000 -78.9
04/03/2021
42.01
 1,118,100 42.48 42.96 40.19 222,000 568,800 -33.8
03/03/2021
42.48
 915,600 42.87 42.91 42.39 142,100 676,460 -52.7
02/03/2021
42.87
 1,189,600 42.83 43.95 42.31 97,500 430,600 -33.1
01/03/2021
42.83
 911,200 42.39 42.87 42.39 181,300 419,900 -23.5
26/02/2021
42.39
 1,070,700 42.39 42.74 41.88 398,000 441,600 -4.2
25/02/2021
42.39
 896,100 42.35 42.96 42.14 199,400 395,700 -19.1
24/02/2021
42.35
 1,265,300 43.17 43.60 41.66 373,200 509,900 -13.1
23/02/2021
43.17
 1,441,400 43.43 43.60 42.83 377,600 415,200 -3.8
22/02/2021
43.43
 1,388,700 43.73 44.03 43.30 815,400 513,500 30.6
19/02/2021
43.73
 1,851,200 44.03 44.03 42.78 1,171,800 423,800 75.4
18/02/2021
44.03
 1,688,900 43.17 44.03 42.31 916,000 354,700 56.1
17/02/2021
43.17
 1,054,100 41.96 43.17 42.09 667,500 477,100 18.9
09/02/2021
41.96
 2,978,900 40.62 42.05 40.19 497,500 2,478,500 -185.0
08/02/2021
40.62
 2,902,200 43.17 43.17 40.19 570,700 1,839,600 -119.4
05/02/2021
43.17
 897,400 42.70 43.17 42.26 401,400 493,600 -9.1
04/02/2021
42.70
 967,300 42.70 42.74 40.54 526,700 416,200 10.9
03/02/2021
42.70
 1,454,600 41.66 42.74 41.70 738,800 802,100 -6.2
02/02/2021
41.66
 1,064,500 39.33 41.75 39.72 424,000 590,600 -15.8
01/02/2021
39.33
 1,309,600 40.15 41.44 39.29 550,300 537,400 1.4
29/01/2021
40.15
 1,359,000 39.11 41.83 36.91 672,100 209,200 43.3
28/01/2021
39.11
 1,205,500 42.05 42.05 39.11 701,900 886,500 -16.9
27/01/2021
42.05
 1,566,800 43.56 43.56 40.54 631,200 644,900 -1.1
26/01/2021
43.56
 970,500 44.25 44.25 42.74 461,600 448,800 1.3
25/01/2021
44.25
 725,900 44.47 44.47 43.65 508,000 379,500 13.2
22/01/2021
44.47
 1,268,500 44.47 44.90 44.03 512,500 644,100 -13.5
21/01/2021
44.47
 1,283,700 42.78 44.47 42.31 437,100 606,300 -16.9
20/01/2021
42.78
 2,093,000 42.74 45.72 42.31 555,400 614,000 -6.3
19/01/2021
42.74
 1,130,300 44.60 44.60 41.49 1,629,720 1,556,920 7.1
18/01/2021
44.60
 1,060,400 44.55 45.33 44.47 350,700 499,800 -15.4
15/01/2021
44.55
 1,099,800 44.86 45.29 44.25 276,100 564,000 -29.8
14/01/2021
44.86
 832,200 45.24 45.42 44.60 453,900 615,900 -16.9
13/01/2021
45.24
 1,064,200 45.59 45.81 44.90 459,200 962,400 -53.0
12/01/2021
45.59
 634,900 45.11 45.59 44.98 362,700 525,450 -20.9
11/01/2021
45.11
 847,400 45.24 45.63 44.94 232,600 392,900 -16.8
08/01/2021
45.24
 963,900 46.19 46.63 45.11 336,300 613,800 -29.4
07/01/2021
46.19
 889,000 45.33 46.84 44.90 533,100 284,400 26.6
06/01/2021
45.33
 2,080,400 42.87 45.85 42.87 1,193,700 601,300 61.7
05/01/2021
42.87
 739,200 42.74 43.43 42.74 287,600 200,600 8.7
04/01/2021
42.74
 855,900 42.26 43.09 42.01 167,100 268,800 -9.9
31/12/2020
42.26
 367,140 42.26 42.74 41.88 29,490 103,920 -7.3
30/12/2020
42.26
 509,510 42.83 43.00 42.09 436,450 311,820 12.4
29/12/2020
42.83
 696,510 42.31 43.09 42.22 256,550 34,170 22.0
28/12/2020
42.31
 836,090 42.14 42.39 42.01 250,790 371,470 -11.8
25/12/2020
42.14
 314,960 42.01 42.14 41.75 6,520 32,600 -2.5
24/12/2020
42.01
 815,730 42.09 42.26 41.44 414,630 196,720 21.2
23/12/2020
42.09
 666,390 42.26 42.52 41.83 346,140 89,030 25.1
22/12/2020
42.26
 748,840 42.70 42.70 42.09 419,790 287,990 12.9
21/12/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/12/2020
42.70
 697,030 42.35 42.74 42.01 423,250 104,610 31.4
18/12/2020
42.35
 1,053,200 41.11 42.35 41.11 676,000 391,920 27.9
17/12/2020
41.11
 2,305,960 42.78 42.78 40.68 483,750 1,101,730 -60.1
16/12/2020
42.78
 740,700 41.88 42.78 41.88 471,880 124,250 34.6
15/12/2020
41.88
 1,433,260 42.78 42.78 41.32 329,660 902,130 -55.7
14/12/2020
42.78
 931,080 41.62 42.78 41.07 516,060 232,390 28.0
11/12/2020
41.62
 776,190 41.62 41.67 41.07 1,111,420 323,660 74.3
10/12/2020
41.62
 1,299,820 41.32 41.84 41.28 861,350 157,410 68.3
09/12/2020
41.32
 1,198,160 39.87 41.32 39.91 592,090 163,700 41.0
08/12/2020
39.87
 702,820 39.87 40.21 39.18 379,660 231,490 13.8
07/12/2020
39.87
 945,460 39.01 39.95 39.14 336,750 565,140 -21.0
04/12/2020
39.01
 860,900 40.04 40.04 39.01 98,620 382,460 -26.4
03/12/2020
40.04
 736,760 40.04 40.21 39.57 238,490 315,270 -7.2
02/12/2020
40.04
 746,710 39.40 40.04 39.18 233,410 317,930 -7.8
01/12/2020
39.40
 1,162,270 39.82 39.91 38.84 429,970 447,800 -1.6
30/11/2020
39.82
 1,448,340 40.47 40.47 39.18 748,530 655,820 8.8
27/11/2020
40.47
 1,210,580 40.25 40.47 39.91 966,240 679,630 26.9
26/11/2020
40.25
 698,350 40.04 40.25 39.65 326,770 318,020 0.7
25/11/2020
40.04
 1,088,020 39.57 40.34 39.53 318,680 264,910 4.9
24/11/2020
39.57
 996,580 39.23 39.57 38.88 232,360 120,670 10.2
23/11/2020
39.23
 648,830 39.61 39.61 38.97 200,200 247,640 -4.3
20/11/2020
39.61
 1,231,960 38.63 39.61 38.58 645,100 32,580 55.9
19/11/2020
38.63
 2,584,440 37.51 38.63 37.43 1,078,940 90,310 88.2
18/11/2020
37.51
 906,810 37.51 37.56 37.26 637,830 134,820 43.9
17/11/2020
37.51
 548,250 36.74 37.51 36.61 290,940 29,620 22.6

Chính sách bảo mật | Điều khoản sử dụng |