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% 182,007,200 -21,239,100 -1,395.2
57.30
66.40
59.80
2 tháng
(2026-01-19) 		-12.20 -16.78% 425,461,600 -76,566,200 -5,175.8
57.30
73.50
59.80
3 tháng
(2025-12-19) 		3 5.22% 643,434,700 -50,179,800 -3,290.2
57
76
59.80
6 tháng
(2025-09-22) 		-1.05 -1.71% 895,636,000 -87,415,500 -5,449.7
56.70
76
59.80
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,684,280,900 -171,578,965 -9,666.6
52.12
76
59.80
24 tháng
(2024-03-29) 		-2.52 -4% 2,076,217,200 -204,504,640 -12,667.6
52.12
76
59.80
36 tháng
(2023-04-04) 		8.77 16.95% 2,353,559,800 -208,762,226 -13,065.7
49.20
76
59.80
60 tháng
(2021-04-14) 		17.54 40.81% 2,992,323,900 -198,338,835 -11,893.7
34.86
76
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
27.55
 1,094,970 27.30 27.76 27.38 308,430 22,950 18.6
21/09/2018
27.30
 4,889,170 27.21 27.76 27.04 1,353,740 2,835,470 -95.6
20/09/2018
27.21
 1,709,890 26.75 27.30 26.75 26,750 104,620 -5.0
19/09/2018
26.75
 1,075,000 26.75 26.92 26.66 372,150 504,500 -8.4
18/09/2018
26.75
 1,077,110 26.58 26.75 26.32 42,890 105,480 -3.9
17/09/2018
26.58
 1,007,490 27.04 27.04 26.58 44,120 94,430 -3.2
14/09/2018
27.04
 2,405,940 26.58 27.21 26.70 606,220 86,980 33.2
13/09/2018
26.58
 1,069,800 26.45 26.79 26.45 355,540 154,430 13.1
12/09/2018
26.45
 1,590,110 26.62 26.87 26.41 705,360 136,520 36.0
11/09/2018
26.62
 1,543,540 26.20 26.66 25.99 1,029,890 277,110 47.1
10/09/2018
26.20
 1,505,560 26.20 26.45 25.82 1,097,200 202,790 55.6
07/09/2018
26.20
 1,595,530 25.48 26.28 25.39 861,830 70,040 48.6
06/09/2018
25.48
 796,450 25.61 25.77 25.44 260,500 358,780 -6.0
05/09/2018
25.61
 1,766,180 25.77 26.11 25.48 297,980 521,190 -13.5
04/09/2018
25.77
 2,050,280 26.41 26.45 25.73 514,970 37,760 29.7
31/08/2018
26.41
 1,949,400 26.96 27.04 26.20 60,550 204,410 -9.1
30/08/2018
26.96
 1,336,350 26.66 27.13 26.37 632,480 163,900 29.9
29/08/2018
26.66
 1,117,930 27.04 27.08 26.66 54,470 111,830 -3.6
28/08/2018
27.04
 2,588,320 26.66 27.17 26.58 808,210 20,920 50.1
27/08/2018
26.66
 1,805,900 26.20 26.83 26.37 450,280 25,180 26.8
24/08/2018
26.20
 1,779,380 26.45 26.45 26.11 259,230 637,590 -23.5
23/08/2018
26.45
 1,301,270 26.16 26.54 26.03 237,800 35,740 12.6
22/08/2018
26.16
 1,490,660 26.49 26.62 26.16 459,550 357,680 6.4
21/08/2018
26.49
 1,724,610 25.94 26.49 25.77 266,860 296,240 -1.8
20/08/2018
25.94
 1,601,770 26.20 26.41 25.94 576,070 413,110 10.1
17/08/2018
26.20
 2,711,770 25.61 26.58 25.69 1,514,900 720,120 49.5
16/08/2018
25.61
 3,426,320 25.61 25.77 24.89 391,170 1,553,950 -69.6
15/08/2018
25.61
 3,238,040 26.54 26.79 25.56 28,730 167,570 -8.7
14/08/2018
26.54
 1,274,800 26.96 26.96 26.49 8,180 304,570 -18.7
13/08/2018
26.96
 2,397,270 26.83 26.96 26.28 483,790 505,590 -1.3
10/08/2018
26.83
 3,849,630 25.90 26.83 25.77 1,229,830 645,840 36.3
09/08/2018
25.90
 2,508,810 26.24 26.49 25.90 1,064,440 200,570 53.6
08/08/2018
26.24
 2,193,510 25.99 26.37 25.77 514,550 487,760 1.7

Chính sách bảo mật | Điều khoản sử dụng |