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)
04/02/2020
38.45
 1,118,410 37.98 38.45 37.56 835,380 734,770 9.0
03/02/2020
37.98
 1,457,070 37.98 38.63 35.54 463,280 365,100 8.7
31/01/2020
37.98
 1,270,160 38.07 38.45 37.56 773,980 230,610 48.2
30/01/2020
38.07
 3,541,560 40.00 40.00 37.26 1,812,360 2,186,830 -33.3
22/01/2020
40.00
 877,710 40.25 40.68 39.87 266,780 238,050 2.7
21/01/2020
40.25
 749,590 40.25 40.51 40.08 269,070 258,450 1.0
20/01/2020
40.25
 832,190 40.47 40.60 40.04 271,640 95,270 16.6
17/01/2020
40.47
 2,219,790 38.33 40.47 38.33 636,190 259,740 35.1
16/01/2020
38.33
 1,171,580 38.24 38.67 38.07 521,030 759,650 -21.3
15/01/2020
38.24
 1,471,860 38.28 38.37 38.03 676,760 1,060,760 -34.2
14/01/2020
38.28
 1,001,130 38.28 38.54 38.15 595,420 733,830 -12.4
13/01/2020
38.28
 1,044,640 38.33 38.45 38.11 1,423,020 1,429,070 -0.5
10/01/2020
38.33
 1,526,920 37.98 38.71 37.64 329,700 1,007,800 -60.7
09/01/2020
37.98
 722,670 37.26 38.07 37.56 386,020 641,340 -22.6
08/01/2020
37.26
 722,280 37.60 37.64 36.91 276,380 369,650 -8.1
07/01/2020
37.60
 1,013,270 37.47 37.64 36.57 180,240 808,270 -55.1
06/01/2020
37.47
 880,110 38.50 38.50 37.47 184,510 378,280 -17.2
03/01/2020
38.50
 536,130 38.88 39.31 38.50 7,440 142,090 -12.2
02/01/2020
38.88
 386,290 38.63 39.14 38.41 56,740 108,300 -4.7
31/12/2019
38.63
 230,770 38.97 39.01 38.58 37,750 58,780 -1.9
30/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/12/2019
38.97
 660,140 38.41 39.48 38.54 192,430 82,590 10.1
27/12/2019
38.41
 498,870 37.94 38.41 37.48 29,570 149,180 -10.7
26/12/2019
37.94
 404,110 38.16 38.41 37.77 33,260 104,410 -6.4
25/12/2019
38.16
 230,880 38.20 38.58 37.77 21,630 36,330 -1.3
24/12/2019
38.20
 507,600 38.58 38.58 37.73 184,820 226,970 -3.8
23/12/2019
38.58
 937,250 37.48 38.62 37.73 421,630 50,680 33.4
20/12/2019
37.48
 389,360 37.35 37.56 37.27 259,270 221,610 3.3
19/12/2019
37.35
 1,014,960 36.80 37.44 36.50 826,200 82,110 65.5
18/12/2019
36.80
 845,740 36.20 36.80 36.20 637,410 320,150 27.4
17/12/2019
36.20
 266,250 36.50 36.93 36.20 120,760 226,160 -9.1
16/12/2019
36.50
 665,550 37.52 37.52 36.08 69,390 483,780 -35.9
13/12/2019
37.52
 746,800 37.14 37.56 37.14 387,500 170,590 19.1
12/12/2019
37.14
 464,750 36.46 37.35 36.50 91,420 100,550 -0.7
11/12/2019
36.46
 415,080 36.25 36.50 36.16 94,920 113,690 -1.6
10/12/2019
36.25
 512,290 36.16 36.46 36.08 149,290 158,220 -0.8
09/12/2019
36.16
 400,740 36.03 36.37 35.82 265,750 93,630 14.7
06/12/2019
36.03
 256,400 35.99 36.16 35.82 103,210 20,610 7.0
05/12/2019
35.99
 378,490 35.95 36.37 35.91 198,010 60,670 11.7
04/12/2019
35.95
 376,730 34.80 35.99 34.59 119,000 74,670 3.7
03/12/2019
34.80
 635,370 35.44 35.70 34.80 72,970 232,410 -13.2
02/12/2019
35.44
 438,800 36.20 36.37 35.23 70,780 110,240 -3.3
29/11/2019
36.20
 318,000 36.20 36.42 36.08 158,690 68,650 7.7
28/11/2019
36.20
 494,650 36.63 36.63 36.03 188,200 112,380 6.5
27/11/2019
36.63
 484,360 35.95 36.93 36.20 280,640 80,980 17.3
26/11/2019
35.95
 727,130 35.86 36.42 35.86 225,050 664,390 -37.2
25/11/2019
35.86
 1,445,550 36.29 36.50 35.06 456,570 1,121,270 -56.2
22/11/2019
36.29
 1,346,230 37.14 37.56 36.16 131,590 665,680 -46.2
21/11/2019
37.14
 1,000,670 37.99 38.07 37.14 223,950 458,160 -20.7
20/11/2019
37.99
 516,280 38.62 38.62 37.99 286,400 286,610 -0.0
19/11/2019
38.62
 526,560 37.18 38.62 37.35 183,170 254,470 -6.3
18/11/2019
37.18
 700,550 38.07 38.16 37.14 57,490 193,180 -12.0
15/11/2019
38.07
 565,270 38.58 38.62 37.94 32,570 164,060 -11.9
14/11/2019
38.58
 375,320 38.41 38.79 38.28 36,260 54,120 -1.6
13/11/2019
38.41
 706,550 38.92 39.13 38.20 89,490 374,570 -26.0
12/11/2019
38.92
 595,820 38.75 39.09 38.75 159,170 200,230 -3.8
11/11/2019
38.75
 423,790 38.84 38.96 38.62 258,000 174,660 7.6
08/11/2019
38.84
 416,510 38.75 39.01 38.54 453,820 501,770 -4.4
07/11/2019
38.75
 360,850 38.62 39.01 38.62 102,890 140,130 -3.4
06/11/2019
38.62
 673,230 38.54 39.18 38.50 227,080 601,930 -34.1
05/11/2019
38.54
 616,630 39.05 39.26 38.50 193,080 450,020 -23.4
04/11/2019
39.05
 1,091,260 37.69 39.26 37.90 560,050 38,470 47.7
01/11/2019
37.69
 1,071,470 37.22 37.94 37.14 837,730 268,660 50.4
31/10/2019
37.22
 319,340 37.27 37.56 37.18 580,250 478,660 8.9
30/10/2019
37.27
 607,710 36.67 37.44 36.54 491,010 363,190 11.2
29/10/2019
36.67
 702,620 37.10 37.14 36.63 446,980 676,400 -19.9
28/10/2019
37.10
 383,850 37.35 37.44 37.10 471,180 508,340 -3.2
25/10/2019
37.35
 838,210 36.88 37.56 36.76 390,620 133,500 22.4
24/10/2019
36.88
 660,180 36.20 36.93 36.12 395,000 125,850 23.1
23/10/2019
36.20
 538,120 36.25 36.42 35.91 613,270 728,580 -9.8
22/10/2019
36.25
 473,090 35.74 36.42 35.74 675,100 541,290 11.4
21/10/2019
35.74
 561,470 36.08 36.08 35.48 244,500 174,730 5.9
18/10/2019
36.08
 417,240 36.16 36.42 35.99 388,100 165,780 19.0
17/10/2019
36.16
 1,023,870 36.54 36.67 35.99 395,300 281,440 9.8
16/10/2019
36.54
 668,740 36.16 36.63 36.37 829,860 555,500 23.6
15/10/2019
36.16
 648,400 36.08 36.25 35.95 343,970 152,910 16.2
14/10/2019
36.08
 620,800 36.20 36.50 36.08 293,820 118,780 14.9
11/10/2019
36.20
 730,370 35.91 36.25 35.82 433,590 171,030 22.3
10/10/2019
35.91
 753,670 35.86 36.16 35.86 442,410 149,220 24.8
09/10/2019
35.86
 860,160 36.12 36.37 35.86 239,310 17,340 18.9
08/10/2019
36.12
 1,461,940 35.14 36.20 35.14 723,680 8,970 60.0
07/10/2019
35.14
 1,134,390 35.23 35.86 35.14 270,140 91,740 15.0
04/10/2019
35.23
 1,121,700 34.80 35.44 34.72 367,800 201,580 13.7
03/10/2019
34.80
 1,003,810 34.80 34.80 34.21 864,950 1,407,120 -44.0
02/10/2019
34.80
 1,224,650 35.40 35.53 34.68 83,500 341,300 -21.3
01/10/2019
35.40
 795,100 34.85 35.48 34.72 682,460 650,600 2.6
30/09/2019
34.85
 775,770 35.19 35.36 34.76 190,690 297,740 -8.9
27/09/2019
35.19
 1,388,490 34.38 35.27 34.29 393,950 166,040 18.8
26/09/2019
34.38
 1,040,190 34.25 34.51 34.08 426,320 840,780 -33.4
25/09/2019
34.25
 729,340 34.21 34.34 33.70 164,720 185,390 -1.6
24/09/2019
34.21
 791,470 33.53 34.29 33.49 157,200 85,720 5.7
23/09/2019
33.53
 1,187,100 34.38 34.76 33.53 360,800 288,350 5.7
20/09/2019
34.38
 2,794,080 34.59 35.14 34.38 978,100 1,976,690 -80.6
19/09/2019
34.59
 527,230 34.21 34.68 34.17 135,680 50,300 6.9
18/09/2019
34.21
 809,820 34.42 35.02 34.17 388,170 544,380 -12.7
17/09/2019
34.42
 896,290 34.38 34.51 34.17 155,500 447,980 -23.6
16/09/2019
34.38
 697,310 34.76 35.10 34.29 9,130 164,510 -12.6
13/09/2019
34.76
 1,408,780 33.74 34.80 33.87 24,760 0 2.0
12/09/2019
33.74
 800,240 33.19 33.74 33.32 286,050 474,340 -14.9
11/09/2019
33.19
 141,450 32.98 33.32 32.81 4,210 35,800 -2.5
10/09/2019
32.98
 651,950 32.77 33.62 32.72 48,320 63,910 -1.2

Chính sách bảo mật | Điều khoản sử dụng |