Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2019
25.29
 818,480 25.25 25.51 25.21 202,190 96,620 6.3
19/02/2019
25.25
 1,304,520 25.68 25.76 25.25 494,320 99,350 23.6
18/02/2019
25.68
 1,027,840 25.38 25.68 25.46 461,300 290,450 10.2
15/02/2019
25.38
 1,249,180 25.76 25.76 25.34 479,060 368,960 6.6
14/02/2019
25.76
 1,629,070 25.59 25.81 25.51 1,026,810 8,000 61.1
13/02/2019
25.59
 1,853,680 25.08 25.64 25.08 1,025,140 37,910 58.6
12/02/2019
25.08
 1,683,680 24.87 25.25 24.74 889,750 104,810 45.9
11/02/2019
24.87
 1,395,030 24.18 24.91 24.31 561,320 146,120 24.0
01/02/2019
24.18
 827,040 24.31 24.57 24.18 404,650 21,460 21.8
31/01/2019
24.31
 1,147,760 24.27 24.57 24.31 743,310 287,290 26.1
30/01/2019
24.27
 1,152,720 24.27 24.48 24.27 1,101,920 539,160 32.1
29/01/2019
24.27
 973,050 23.75 24.27 23.62 533,510 206,340 18.3
28/01/2019
23.75
 336,990 23.88 23.97 23.75 143,330 25,710 6.6
25/01/2019
23.88
 1,008,850 23.71 24.01 23.71 569,550 5,200 31.5
24/01/2019
23.71
 463,870 23.71 23.80 23.54 160,020 12,500 8.2
23/01/2019
23.71
 514,720 23.62 23.75 23.50 117,850 3,000 6.4
22/01/2019
23.62
 398,340 23.88 23.97 23.62 66,760 50,550 0.9
21/01/2019
23.88
 870,530 23.45 24.05 23.32 218,080 1,090 12.1
18/01/2019
23.45
 542,400 23.62 23.71 23.45 367,730 189,040 9.9
17/01/2019
23.62
 460,060 23.71 23.84 23.58 257,890 14,150 13.5
16/01/2019
23.71
 706,160 23.92 24.09 23.54 305,150 57,500 13.8
15/01/2019
23.92
 1,071,080 23.67 24.01 23.62 460,100 89,050 20.7
14/01/2019
23.67
 759,980 23.62 23.75 23.50 465,750 59,080 22.5
11/01/2019
23.62
 1,115,410 23.54 23.75 23.50 401,940 14,540 21.4
10/01/2019
23.54
 794,870 23.88 23.88 23.54 190,450 51,830 7.7
09/01/2019
23.88
 1,136,370 23.54 24.01 23.45 417,690 15,170 22.4
08/01/2019
23.54
 1,318,810 23.37 23.62 23.32 602,600 264,760 18.5
07/01/2019
23.37
 1,175,810 23.28 23.75 23.32 229,320 201,160 1.5
04/01/2019
23.28
 1,307,310 22.94 23.28 22.51 642,940 540,390 5.6
03/01/2019
22.94
 1,071,350 22.94 23.15 22.55 299,410 9,790 15.5
02/01/2019
22.94
 1,081,640 22.90 23.24 22.90 273,020 220,580 2.8
28/12/2018
22.90
 781,690 22.90 23.32 22.81 1,280,730 1,070,040 11.4
27/12/2018
22.90
 571,770 22.60 23.24 22.90 376,920 333,340 2.3
26/12/2018
22.60
 782,180 22.55 22.90 22.51 457,890 419,960 2.0
25/12/2018
22.55
 1,964,060 22.73 22.73 21.83 118,550 20,610 5.1
24/12/2018
22.73
 864,160 23.32 23.50 22.73 53,940 105,170 -2.8
21/12/2018
23.32
 1,690,120 23.37 23.37 23.02 832,400 1,025,950 -10.5
20/12/2018
23.37
 877,260 23.28 23.62 23.24 178,620 197,000 -1.0
19/12/2018
23.28
 1,131,780 23.58 23.71 23.15 205,600 521,370 -17.3
18/12/2018
23.58
 1,459,730 23.45 23.75 23.15 304,690 459,470 -8.5
17/12/2018
23.45
 1,787,440 24.18 24.18 23.45 205,680 661,910 -25.8
14/12/2018
24.18
 880,580 24.65 24.65 24.18 40,590 121,010 -4.6
13/12/2018
24.65
 851,900 24.82 24.99 24.65 393,900 568,880 -10.1
12/12/2018
24.82
 1,466,430 24.31 24.82 24.31 449,720 322,090 7.3
11/12/2018
24.31
 1,119,050 24.35 24.48 24.05 70,570 199,680 -7.3
10/12/2018
24.35
 1,050,910 24.48 24.57 24.22 21,310 23,020 -0.1
07/12/2018
24.48
 835,390 24.35 24.69 24.44 56,100 14,380 2.4
06/12/2018
24.35
 2,258,320 24.74 24.82 24.27 444,480 150,500 17.0
05/12/2018
24.74
 2,014,850 24.65 24.91 24.18 246,680 23,630 12.8
04/12/2018
24.65
 1,367,410 24.82 24.95 24.44 192,910 19,650 10.0
03/12/2018
24.82
 2,226,730 23.71 24.82 24.05 336,810 60,960 15.8
30/11/2018
23.71
 1,430,640 23.54 23.97 23.45 408,730 164,930 13.6
29/11/2018
23.54
 2,360,280 23.58 24.14 23.54 651,770 7,180 36.1
28/11/2018
23.58
 1,483,680 22.85 23.58 22.85 35,800 5,830 1.6
27/11/2018
22.85
 1,284,900 23.11 23.41 22.77 140,860 440,190 -16.2
26/11/2018
23.11
 673,900 23.11 23.24 22.98 31,200 10,790 1.1
23/11/2018
23.11
 897,050 23.45 23.54 23.11 273,430 175,240 5.4
22/11/2018
23.45
 961,120 23.71 23.75 23.41 31,300 229,000 -10.9
21/11/2018
23.71
 1,908,000 23.02 23.71 22.68 107,380 676,560 -30.5
20/11/2018
23.02
 1,086,240 23.11 23.11 22.81 36,930 534,450 -26.7
19/11/2018
23.11
 1,145,500 22.77 23.11 22.77 70,800 759,400 -36.8
16/11/2018
22.77
 1,227,840 22.85 23.15 22.73 9,410 782,690 -41.3
15/11/2018
22.85
 828,510 22.77 22.94 22.47 132,960 198,080 -3.4
14/11/2018
22.77
 530,120 22.94 23.24 22.60 42,330 30,000 0.7
13/11/2018
22.94
 601,520 23.37 23.37 22.81 56,010 75,850 -1.1
12/11/2018
23.37
 687,980 23.24 23.37 22.60 176,850 58,230 6.4
09/11/2018
23.24
 885,690 23.84 23.84 23.24 232,580 118,790 6.3
08/11/2018
23.84
 575,720 23.75 24.31 23.84 58,840 7,160 2.9
07/11/2018
23.75
 668,290 23.88 24.05 23.58 70,760 101,590 -1.7
06/11/2018
23.88
 667,710 24.18 24.39 23.88 85,340 8,200 4.3
05/11/2018
24.18
 873,020 24.05 24.18 23.80 463,410 139,120 18.1
02/11/2018
24.05
 1,136,910 23.54 24.09 23.54 170,230 302,950 -7.4
01/11/2018
23.54
 1,221,200 23.80 23.92 23.45 599,760 260,260 18.8
31/10/2018
23.80
 1,245,750 23.20 24.27 23.20 227,520 281,160 -2.9
30/10/2018
23.20
 1,337,430 22.64 23.24 22.55 534,420 69,980 25.1
29/10/2018
22.64
 1,261,730 22.90 23.07 22.47 172,650 90,010 4.4
26/10/2018
22.90
 1,220,360 23.45 23.92 22.90 181,370 115,000 3.6
25/10/2018
23.45
 1,744,120 23.75 23.75 22.68 667,840 383,850 15.4
24/10/2018
23.75
 1,474,260 23.88 24.22 23.75 531,930 180,820 19.7
23/10/2018
23.88
 2,346,810 24.44 24.52 23.11 462,090 700,070 -13.5
22/10/2018
24.44
 1,204,690 24.69 25.16 24.44 401,950 551,590 -8.7
19/10/2018
24.69
 1,188,910 24.82 25.08 24.39 168,460 183,170 -0.8
18/10/2018
24.82
 1,605,080 25.34 25.34 24.78 646,200 634,310 0.6
17/10/2018
25.34
 1,293,490 25.34 25.64 25.29 331,380 798,030 -27.7
16/10/2018
25.34
 1,079,700 25.29 25.51 25.21 282,430 467,110 -10.9
15/10/2018
25.29
 1,155,630 25.64 25.68 25.12 526,440 189,660 20.0
12/10/2018
25.64
 2,266,290 24.69 25.64 24.39 965,010 291,500 39.5
11/10/2018
24.69
 3,432,840 26.41 26.41 24.61 161,310 426,870 -15.8
10/10/2018
26.41
 781,330 26.41 26.53 26.28 84,870 158,100 -4.5
09/10/2018
26.41
 868,060 26.36 26.62 26.36 28,610 103,300 -4.6
08/10/2018
26.36
 1,347,760 26.58 26.71 26.36 13,650 581,400 -35.1
05/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2018
26.58
 1,633,520 26.62 26.96 26.58 203,560 659,580 -28.5
04/10/2018
26.62
 2,298,750 26.62 27.04 26.54 337,430 1,193,820 -54.2
03/10/2018
26.62
 1,034,920 26.62 26.83 26.41 6,450 191,970 -11.7
02/10/2018
26.62
 1,601,040 26.41 26.66 26.28 83,150 395,140 -19.6
01/10/2018
26.41
 1,932,610 26.62 26.83 26.41 140,110 438,990 -18.9
28/09/2018
26.62
 2,104,400 26.79 27.04 26.62 360,440 1,396,120 -65.6
27/09/2018
26.79
 2,121,040 26.96 27.13 26.70 99,650 833,610 -46.6
26/09/2018
26.96
 2,099,660 27.21 27.42 26.96 18,810 152,790 -8.6
25/09/2018
27.21
 1,031,520 27.55 27.55 27.21 62,330 6,060 3.7

Chính sách bảo mật | Điều khoản sử dụng |