Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.80
-0.70
(-1.16%)
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)
13/03/2020
30.66
 1,859,750 30.96 31.52 28.80 607,220 880,730 -18.4
12/03/2020
30.96
 1,582,400 33.25 33.25 30.96 134,820 624,910 -35.2
11/03/2020
33.25
 1,806,190 34.50 34.72 32.13 1,042,130 1,072,470 -2.3
10/03/2020
34.50
 1,433,230 33.94 34.50 32.56 980,080 895,530 1.1
09/03/2020
33.94
 1,209,500 36.49 36.49 33.94 283,220 591,600 -24.4
06/03/2020
36.49
 884,750 35.88 37.00 35.41 414,850 167,080 20.6
05/03/2020
35.88
 833,710 35.28 36.10 35.49 399,450 243,640 12.9
04/03/2020
35.28
 581,530 35.49 35.49 34.97 132,020 338,310 -16.8
03/03/2020
35.49
 848,270 35.32 36.05 35.49 365,720 509,380 -11.8
02/03/2020
35.32
 668,980 35.58 35.58 35.10 316,420 386,800 -6.2
28/02/2020
35.58
 1,710,080 36.27 36.27 34.59 970,230 1,065,540 -8.7
27/02/2020
36.27
 1,227,980 36.70 36.70 35.80 1,234,770 1,163,960 5.0
26/02/2020
36.70
 1,163,030 37.22 37.22 36.27 303,450 743,510 -37.4
25/02/2020
37.22
 1,229,530 37.65 37.65 37.05 116,660 913,990 -68.7
24/02/2020
37.65
 995,910 38.43 38.43 37.13 511,370 81,620 37.5
21/02/2020
38.43
 898,350 38.65 38.65 38.43 391,580 408,870 -1.6
20/02/2020
38.65
 541,120 38.65 39.03 38.52 173,700 306,800 -11.9
19/02/2020
38.65
 264,010 38.60 38.65 38.43 56,100 79,440 -2.1
18/02/2020
38.60
 432,880 38.60 38.69 38.43 69,530 213,200 -12.8
17/02/2020
38.60
 343,900 38.56 38.82 38.47 57,780 29,510 2.5
14/02/2020
38.56
 432,800 38.56 38.77 38.43 91,300 109,600 -1.6
13/02/2020
38.56
 633,270 38.60 38.65 38.34 274,170 209,790 5.7
12/02/2020
38.60
 609,750 38.52 38.77 38.47 118,230 135,450 -1.5
11/02/2020
38.52
 520,210 38.39 38.65 38.39 313,230 140,860 15.4
10/02/2020
38.39
 607,060 38.86 38.86 38.21 234,640 187,300 4.2
07/02/2020
38.86
 1,170,540 38.60 39.21 38.43 505,550 515,380 -1.0
06/02/2020
38.60
 889,570 38.39 39.25 38.34 276,250 305,020 -2.6
05/02/2020
38.39
 731,310 38.77 39.03 38.34 430,070 366,080 5.7
04/02/2020
38.77
 1,118,410 38.30 38.77 37.87 835,380 734,770 9.0
03/02/2020
38.30
 1,457,070 38.30 38.95 35.84 463,280 365,100 8.7
31/01/2020
38.30
 1,270,160 38.39 38.77 37.87 773,980 230,610 48.2
30/01/2020
38.39
 3,541,560 40.33 40.33 37.57 1,812,360 2,186,830 -33.3
22/01/2020
40.33
 877,710 40.59 41.02 40.20 266,780 238,050 2.7
21/01/2020
40.59
 749,590 40.59 40.85 40.42 269,070 258,450 1.0
20/01/2020
40.59
 832,190 40.80 40.93 40.37 271,640 95,270 16.6
17/01/2020
40.80
 2,219,790 38.65 40.80 38.65 636,190 259,740 35.1
16/01/2020
38.65
 1,171,580 38.56 38.99 38.39 521,030 759,650 -21.3
15/01/2020
38.56
 1,471,860 38.60 38.69 38.34 676,760 1,060,760 -34.2
14/01/2020
38.60
 1,001,130 38.60 38.86 38.47 595,420 733,830 -12.4
13/01/2020
38.60
 1,044,640 38.65 38.77 38.43 1,423,020 1,429,070 -0.5
10/01/2020
38.65
 1,526,920 38.30 39.03 37.95 329,700 1,007,800 -60.7
09/01/2020
38.30
 722,670 37.57 38.39 37.87 386,020 641,340 -22.6
08/01/2020
37.57
 722,280 37.91 37.95 37.22 276,380 369,650 -8.1
07/01/2020
37.91
 1,013,270 37.78 37.95 36.87 180,240 808,270 -55.1
06/01/2020
37.78
 880,110 38.82 38.82 37.78 184,510 378,280 -17.2
03/01/2020
38.82
 536,130 39.21 39.64 38.82 7,440 142,090 -12.2
02/01/2020
39.21
 386,290 38.95 39.47 38.73 56,740 108,300 -4.7
31/12/2019
38.95
 230,770 39.29 39.34 38.90 37,750 58,780 -1.9
30/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/12/2019
39.29
 660,140 38.73 39.81 38.86 192,430 82,590 10.1
27/12/2019
38.73
 498,870 38.26 38.73 37.79 29,570 149,180 -10.7
26/12/2019
38.26
 404,110 38.47 38.73 38.09 33,260 104,410 -6.4
25/12/2019
38.47
 230,880 38.52 38.90 38.09 21,630 36,330 -1.3
24/12/2019
38.52
 507,600 38.90 38.90 38.05 184,820 226,970 -3.8
23/12/2019
38.90
 937,250 37.79 38.95 38.05 421,630 50,680 33.4
20/12/2019
37.79
 389,360 37.66 37.88 37.58 259,270 221,610 3.3
19/12/2019
37.66
 1,014,960 37.11 37.75 36.81 826,200 82,110 65.5
18/12/2019
37.11
 845,740 36.51 37.11 36.51 637,410 320,150 27.4
17/12/2019
36.51
 266,250 36.81 37.23 36.51 120,760 226,160 -9.1
16/12/2019
36.81
 665,550 37.83 37.83 36.38 69,390 483,780 -35.9
13/12/2019
37.83
 746,800 37.45 37.88 37.45 387,500 170,590 19.1
12/12/2019
37.45
 464,750 36.76 37.66 36.81 91,420 100,550 -0.7
11/12/2019
36.76
 415,080 36.55 36.81 36.46 94,920 113,690 -1.6
10/12/2019
36.55
 512,290 36.46 36.76 36.38 149,290 158,220 -0.8
09/12/2019
36.46
 400,740 36.33 36.68 36.12 265,750 93,630 14.7
06/12/2019
36.33
 256,400 36.29 36.46 36.12 103,210 20,610 7.0
05/12/2019
36.29
 378,490 36.25 36.68 36.21 198,010 60,670 11.7
04/12/2019
36.25
 376,730 35.09 36.29 34.88 119,000 74,670 3.7
03/12/2019
35.09
 635,370 35.74 35.99 35.09 72,970 232,410 -13.2
02/12/2019
35.74
 438,800 36.51 36.68 35.52 70,780 110,240 -3.3
29/11/2019
36.51
 318,000 36.51 36.72 36.38 158,690 68,650 7.7
28/11/2019
36.51
 494,650 36.93 36.93 36.33 188,200 112,380 6.5
27/11/2019
36.93
 484,360 36.25 37.23 36.51 280,640 80,980 17.3
26/11/2019
36.25
 727,130 36.16 36.72 36.16 225,050 664,390 -37.2
25/11/2019
36.16
 1,445,550 36.59 36.81 35.35 456,570 1,121,270 -56.2
22/11/2019
36.59
 1,346,230 37.45 37.88 36.46 131,590 665,680 -46.2
21/11/2019
37.45
 1,000,670 38.30 38.39 37.45 223,950 458,160 -20.7
20/11/2019
38.30
 516,280 38.95 38.95 38.30 286,400 286,610 -0.0
19/11/2019
38.95
 526,560 37.49 38.95 37.66 183,170 254,470 -6.3
18/11/2019
37.49
 700,550 38.39 38.47 37.45 57,490 193,180 -12.0
15/11/2019
38.39
 565,270 38.90 38.95 38.26 32,570 164,060 -11.9
14/11/2019
38.90
 375,320 38.73 39.12 38.60 36,260 54,120 -1.6
13/11/2019
38.73
 706,550 39.24 39.46 38.52 89,490 374,570 -26.0
12/11/2019
39.24
 595,820 39.07 39.42 39.07 159,170 200,230 -3.8
11/11/2019
39.07
 423,790 39.16 39.29 38.95 258,000 174,660 7.6
08/11/2019
39.16
 416,510 39.07 39.33 38.86 453,820 501,770 -4.4
07/11/2019
39.07
 360,850 38.95 39.33 38.95 102,890 140,130 -3.4
06/11/2019
38.95
 673,230 38.86 39.50 38.82 227,080 601,930 -34.1
05/11/2019
38.86
 616,630 39.37 39.59 38.82 193,080 450,020 -23.4
04/11/2019
39.37
 1,091,260 38.00 39.59 38.22 560,050 38,470 47.7
01/11/2019
38.00
 1,071,470 37.53 38.26 37.45 837,730 268,660 50.4
31/10/2019
37.53
 319,340 37.58 37.88 37.49 580,250 478,660 8.9
30/10/2019
37.58
 607,710 36.98 37.75 36.85 491,010 363,190 11.2
29/10/2019
36.98
 702,620 37.40 37.45 36.93 446,980 676,400 -19.9
28/10/2019
37.40
 383,850 37.66 37.75 37.40 471,180 508,340 -3.2
25/10/2019
37.66
 838,210 37.19 37.88 37.06 390,620 133,500 22.4
24/10/2019
37.19
 660,180 36.51 37.23 36.42 395,000 125,850 23.1
23/10/2019
36.51
 538,120 36.55 36.72 36.21 613,270 728,580 -9.8
22/10/2019
36.55
 473,090 36.04 36.72 36.04 675,100 541,290 11.4
21/10/2019
36.04
 561,470 36.38 36.38 35.78 244,500 174,730 5.9
18/10/2019
36.38
 417,240 36.46 36.72 36.29 388,100 165,780 19.0

Chính sách bảo mật | Điều khoản sử dụng |