Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.30
-0.30
(-0.43%)
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)
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
07/08/2018
25.99
 5,488,590 24.93 26.16 24.76 1,860,900 1,430,600 26.3
06/08/2018
24.93
 1,782,410 24.72 25.18 24.59 679,990 818,780 -8.2
03/08/2018
24.72
 1,770,230 24.93 25.23 24.55 283,140 777,330 -29.2
02/08/2018
24.93
 1,855,340 24.76 24.93 24.38 793,400 143,800 38.0
01/08/2018
24.76
 1,902,040 24.72 25.01 24.68 857,650 303,410 32.6
31/07/2018
24.72
 3,438,180 24.21 25.06 24.00 877,010 590,840 16.8
30/07/2018
24.21
 1,288,790 23.87 24.25 23.87 125,920 21,640 5.9
27/07/2018
23.87
 979,280 23.96 24.21 23.75 19,370 8,360 0.6
26/07/2018
23.96
 2,107,890 23.37 23.96 23.03 899,040 259,260 35.6
25/07/2018
23.37
 1,257,900 24.08 24.25 23.37 47,980 196,650 -8.4
24/07/2018
24.08
 1,683,260 23.92 24.25 23.66 731,610 128,230 34.3
23/07/2018
23.92
 2,618,240 24.00 24.68 23.87 871,640 384,680 28.0
20/07/2018
24.00
 2,204,900 24.00 24.17 23.28 441,650 38,710 22.6
19/07/2018
24.00
 1,704,000 24.30 24.42 23.96 520,410 78,860 25.3
18/07/2018
24.30
 2,473,610 23.58 24.30 23.58 999,080 306,720 39.5
17/07/2018
23.58
 1,594,780 23.20 23.58 22.82 273,260 512,790 -13.2
16/07/2018
23.20
 1,302,130 23.15 23.45 22.94 241,880 63,350 9.8
13/07/2018
23.15
 1,709,410 22.14 23.20 21.97 892,800 187,600 38.4
12/07/2018
22.14
 1,422,890 21.63 22.65 21.34 406,800 141,650 13.9
11/07/2018
21.63
 3,312,190 22.44 22.44 21.17 1,081,800 1,295,720 -11.1
10/07/2018
22.44
 1,360,490 22.82 23.45 22.44 408,440 582,430 -9.1
09/07/2018
22.82
 1,434,270 23.24 23.83 22.82 547,410 396,130 8.6
06/07/2018
23.24
 3,443,450 21.97 23.41 21.34 1,120,460 1,748,670 -33.9
05/07/2018
21.97
 2,865,870 23.49 23.49 21.97 1,032,820 647,780 20.9
04/07/2018
23.49
 2,452,480 23.66 23.87 23.11 1,252,050 1,309,250 -3.2
03/07/2018
23.66
 3,355,250 24.55 24.63 23.66 2,379,080 1,163,580 69.3
02/07/2018
24.55
 2,846,420 24.51 24.68 23.41 1,418,490 104,400 75.3
29/06/2018
24.51
 1,439,520 24.46 24.80 24.00 495,730 284,390 12.3
28/06/2018
24.46
 2,114,670 24.51 24.80 24.08 761,820 445,340 18.3
27/06/2018
24.51
 2,602,270 25.06 25.56 24.51 272,340 304,590 -1.8
26/06/2018
25.06
 1,346,430 25.10 25.10 24.51 37,940 102,650 -3.8

Chính sách bảo mật | Điều khoản sử dụng |