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)
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
17/10/2019
36.46
 1,023,870 36.85 36.98 36.29 395,300 281,440 9.8
16/10/2019
36.85
 668,740 36.46 36.93 36.68 829,860 555,500 23.6
15/10/2019
36.46
 648,400 36.38 36.55 36.25 343,970 152,910 16.2
14/10/2019
36.38
 620,800 36.51 36.81 36.38 293,820 118,780 14.9
11/10/2019
36.51
 730,370 36.21 36.55 36.12 433,590 171,030 22.3
10/10/2019
36.21
 753,670 36.16 36.46 36.16 442,410 149,220 24.8
09/10/2019
36.16
 860,160 36.42 36.68 36.16 239,310 17,340 18.9
08/10/2019
36.42
 1,461,940 35.44 36.51 35.44 723,680 8,970 60.0
07/10/2019
35.44
 1,134,390 35.52 36.16 35.44 270,140 91,740 15.0
04/10/2019
35.52
 1,121,700 35.09 35.74 35.01 367,800 201,580 13.7
03/10/2019
35.09
 1,003,810 35.09 35.09 34.49 864,950 1,407,120 -44.0
02/10/2019
35.09
 1,224,650 35.69 35.82 34.97 83,500 341,300 -21.3
01/10/2019
35.69
 795,100 35.14 35.78 35.01 682,460 650,600 2.6
30/09/2019
35.14
 775,770 35.48 35.65 35.05 190,690 297,740 -8.9
27/09/2019
35.48
 1,388,490 34.67 35.56 34.58 393,950 166,040 18.8
26/09/2019
34.67
 1,040,190 34.54 34.79 34.37 426,320 840,780 -33.4
25/09/2019
34.54
 729,340 34.49 34.62 33.98 164,720 185,390 -1.6
24/09/2019
34.49
 791,470 33.81 34.58 33.77 157,200 85,720 5.7
23/09/2019
33.81
 1,187,100 34.67 35.05 33.81 360,800 288,350 5.7
20/09/2019
34.67
 2,794,080 34.88 35.44 34.67 978,100 1,976,690 -80.6
19/09/2019
34.88
 527,230 34.49 34.97 34.45 135,680 50,300 6.9
18/09/2019
34.49
 809,820 34.71 35.31 34.45 388,170 544,380 -12.7
17/09/2019
34.71
 896,290 34.67 34.79 34.45 155,500 447,980 -23.6
16/09/2019
34.67
 697,310 35.05 35.39 34.58 9,130 164,510 -12.6
13/09/2019
35.05
 1,408,780 34.02 35.09 34.15 24,760 0 2.0
12/09/2019
34.02
 800,240 33.47 34.02 33.60 286,050 474,340 -14.9
11/09/2019
33.47
 141,450 33.25 33.60 33.08 4,210 35,800 -2.5
10/09/2019
33.25
 651,950 33.04 33.90 33.00 48,320 63,910 -1.2
09/09/2019
33.04
 236,440 33.08 33.12 32.95 17,300 28,150 -0.8
06/09/2019
33.08
 287,990 33.21 33.38 32.95 56,270 88,590 -2.5

Chính sách bảo mật | Điều khoản sử dụng |