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)
30/11/2017
20.49
 1,997,210 20.70 21.13 20.49 276,340 412,720 -6.5
29/11/2017
20.70
 1,440,140 20.37 20.70 20.28 73,860 123,710 -2.4
28/11/2017
20.37
 1,712,500 20.24 20.45 20.07 326,940 38,410 13.9
27/11/2017
20.24
 2,242,960 20.03 20.37 19.77 144,560 49,160 4.5
24/11/2017
20.03
 1,363,450 20.24 20.24 19.86 243,810 418,740 -8.3
23/11/2017
20.24
 2,666,680 20.28 20.66 19.80 562,000 710,140 -7.1
22/11/2017
20.28
 3,116,060 19.73 20.32 19.73 987,940 1,133,820 -6.9
21/11/2017
19.73
 3,799,100 19.01 20.15 19.10 669,410 168,060 23.3
20/11/2017
19.01
 1,783,000 18.76 19.01 18.74 671,670 308,590 16.2
17/11/2017
18.76
 2,063,770 18.89 19.08 18.74 1,139,060 374,820 34.2
16/11/2017
18.89
 2,077,060 18.42 18.95 18.42 401,980 30,750 16.4
15/11/2017
18.42
 1,304,050 18.51 18.68 18.42 221,510 23,830 8.7
14/11/2017
18.51
 3,008,230 18.34 18.76 18.32 658,880 141,240 22.7
13/11/2017
18.34
 2,104,320 18.21 18.46 18.17 382,300 67,720 13.7
10/11/2017
18.21
 2,187,370 18.21 18.44 18.08 840,550 221,140 26.8
09/11/2017
18.21
 1,899,000 18.42 18.59 18.21 724,360 329,300 17.2
08/11/2017
18.42
 2,695,690 17.94 18.59 17.83 191,130 152,810 1.6
07/11/2017
17.94
 1,712,940 17.96 18.11 17.75 408,910 305,650 4.4
06/11/2017
17.96
 2,460,760 17.70 18.13 17.66 126,300 601,710 -20.2
03/11/2017
17.70
 1,399,850 17.37 17.70 17.24 349,420 156,540 7.9
02/11/2017
17.37
 2,341,010 17.58 18.13 17.37 469,150 19,730 19.0
01/11/2017
17.58
 2,149,100 17.49 17.68 17.47 631,150 712,480 -3.4
31/10/2017
17.49
 1,322,440 17.70 17.79 17.49 919,250 1,206,810 -12.0
30/10/2017
17.70
 3,808,170 17.75 18.15 17.54 1,074,170 302,720 32.7
27/10/2017
17.75
 2,347,090 17.15 17.75 17.09 167,640 280,970 -4.6
26/10/2017
17.15
 1,922,030 17.22 17.43 16.99 217,050 125,000 3.8
25/10/2017
17.22
 1,385,130 16.90 17.24 16.90 265,440 348,320 -3.3
24/10/2017
16.90
 1,212,060 16.86 17.03 16.69 142,480 115,590 1.1
23/10/2017
16.86
 3,568,930 17.24 17.47 16.82 583,580 114,560 18.9
20/10/2017
17.24
 2,072,400 17.11 17.45 17.09 270,010 104,550 6.8
19/10/2017
17.11
 1,482,080 17.20 17.28 17.03 113,800 324,110 -8.5
18/10/2017
17.20
 3,053,330 17.32 17.49 17.13 783,350 227,810 22.8
17/10/2017
17.32
 3,062,770 16.50 17.32 16.48 157,070 280,530 -5.0
16/10/2017
16.50
 1,542,490 16.63 16.69 16.46 385,230 517,660 -5.2
13/10/2017
16.63
 1,784,200 16.50 16.65 16.48 281,270 828,670 -21.5
12/10/2017
16.50
 1,767,480 16.63 16.67 16.50 332,430 273,100 2.3
11/10/2017
16.63
 2,835,470 16.75 16.86 16.50 759,650 583,690 6.9
10/10/2017
16.75
 2,583,380 16.65 16.86 16.56 372,800 883,820 -20.2
09/10/2017
16.65
 2,500,440 16.50 16.75 16.54 230,080 603,310 -14.7
06/10/2017
16.50
 2,322,970 16.35 16.54 16.33 227,070 1,504,000 -49.6
05/10/2017
16.35
 5,672,370 16.39 16.90 16.35 956,570 1,392,210 -16.9
04/10/2017
16.39
 4,836,990 15.89 16.48 15.85 508,380 58,940 17.2
03/10/2017
15.89
 1,417,210 15.91 16.01 15.85 473,310 329,500 5.4
02/10/2017
15.91
 1,205,110 15.89 16.10 15.82 193,770 34,790 6.0
29/09/2017
15.89
 2,122,200 15.74 15.95 15.72 293,030 192,170 3.8
28/09/2017: Cổ tức tiền mặt tỉ lệ: 8%
28/09/2017
15.74
 1,573,710 15.59 15.82 15.68 451,920 60,000 14.6
27/09/2017
15.59
 1,377,060 15.57 15.72 15.53 479,480 230,940 9.4
26/09/2017
15.57
 871,840 15.51 15.59 15.43 275,450 158,800 4.4
25/09/2017
15.51
 1,065,690 15.57 15.61 15.49 226,930 378,260 -5.7
22/09/2017
15.57
 1,052,820 15.65 15.67 15.55 391,170 230,490 6.1
21/09/2017
15.65
 1,215,880 15.63 15.78 15.61 591,520 503,200 3.3
20/09/2017
15.63
 2,168,280 15.47 15.80 15.49 1,134,530 854,570 10.6
19/09/2017
15.47
 2,466,890 15.55 15.63 15.43 63,330 1,390,670 -49.7
18/09/2017
15.55
 2,916,990 15.72 15.80 15.55 53,250 1,997,130 -73.4
15/09/2017
15.72
 2,799,180 15.84 15.88 15.67 246,060 2,672,203 -92.2
14/09/2017
15.84
 2,432,090 15.74 15.92 15.67 18,400 1,424,780 -53.8
13/09/2017
15.74
 774,520 15.74 15.88 15.67 75,310 457,380 -14.6
12/09/2017
15.74
 1,335,940 15.59 15.76 15.57 119,730 1,147,000 -38.8
11/09/2017
15.59
 1,858,420 15.59 16.09 15.59 28,050 417,470 -14.8
08/09/2017
15.59
 753,240 15.59 15.76 15.57 4,410 128,810 -4.7
07/09/2017
15.59
 558,020 15.72 15.72 15.59 36,970 115,710 -3.0
06/09/2017
15.72
 589,690 15.78 15.78 15.61 326,790 147,700 6.8
05/09/2017
15.78
 1,658,120 15.49 15.84 15.36 608,540 99,410 19.3
01/09/2017
15.49
 655,740 15.34 15.51 15.34 163,490 140,000 0.9
31/08/2017
15.34
 697,650 15.30 15.49 15.24 99,480 428,930 -12.2
30/08/2017
15.30
 697,600 15.30 15.43 15.26 55,060 463,480 -15.1
29/08/2017
15.30
 691,290 15.49 15.51 15.30 7,970 350,630 -12.7
28/08/2017
15.49
 664,630 15.36 15.49 15.34 91,880 151,950 -2.2
25/08/2017
15.36
 222,240 15.32 15.47 15.32 22,280 56,630 -1.3
24/08/2017
15.32
 326,460 15.30 15.49 15.26 138,510 152,080 -0.5
23/08/2017
15.30
 551,970 15.26 15.34 15.18 177,030 202,410 -0.9
22/08/2017
15.26
 547,530 15.47 15.51 15.26 316,230 516,160 -7.4
21/08/2017
15.47
 257,280 15.51 15.55 15.43 373,580 400,530 -1.0
18/08/2017
15.51
 720,950 15.43 15.63 15.36 732,920 556,000 6.6
17/08/2017
15.43
 521,370 15.51 15.53 15.36 91,750 127,160 -1.3
16/08/2017
15.51
 388,380 15.43 15.53 15.41 184,400 130,670 2.0
15/08/2017
15.43
 466,800 15.57 15.59 15.43 195,160 186,960 0.3
14/08/2017
15.57
 363,540 15.49 15.63 15.49 229,290 162,190 2.5
11/08/2017
15.49
 580,140 15.59 15.59 15.43 123,680 71,400 2.0
10/08/2017
15.59
 1,133,390 15.63 15.67 15.49 608,370 344,970 9.9
09/08/2017
15.63
 1,227,850 15.88 15.94 15.51 322,610 289,800 1.3
08/08/2017
15.88
 1,643,470 15.74 16.11 15.74 373,490 307,430 2.6
07/08/2017
15.74
 748,690 15.74 15.82 15.72 174,730 293,550 -4.5
04/08/2017
15.74
 755,620 15.84 15.88 15.67 210,150 232,290 -0.8
03/08/2017
15.84
 677,010 15.76 15.88 15.76 420,350 345,370 2.9
02/08/2017
15.76
 943,280 15.88 15.88 15.63 127,080 139,390 -0.5
01/08/2017
15.88
 1,710,380 15.61 16.01 15.72 471,000 252,380 8.4
31/07/2017
15.61
 1,097,910 15.51 15.67 15.51 212,620 597,790 -14.5
28/07/2017
15.51
 1,246,630 15.45 15.63 15.43 268,480 614,110 -12.9
27/07/2017
15.45
 661,800 15.47 15.53 15.45 295,490 208,280 3.3
26/07/2017
15.47
 1,240,450 15.43 15.55 15.38 110,450 200,660 -3.4
25/07/2017
15.43
 483,370 15.43 15.45 15.26 14,860 216,260 -7.5
24/07/2017
15.43
 914,230 15.30 15.43 15.16 416,530 287,800 4.8
21/07/2017
15.30
 1,058,900 15.49 15.59 15.30 341,540 280,950 2.3
20/07/2017
15.49
 1,086,130 15.55 15.55 15.34 602,760 265,510 12.6
19/07/2017
15.55
 1,170,570 15.61 15.69 15.51 1,139,810 1,224,080 -3.2
18/07/2017
15.61
 1,396,110 15.59 15.72 15.53 1,678,710 1,136,710 20.5
17/07/2017
15.59
 703,340 15.82 15.86 15.59 935,490 777,210 6.0
14/07/2017
15.82
 386,280 15.80 15.86 15.74 157,610 102,450 2.1
13/07/2017
15.80
 467,540 15.72 15.92 15.72 192,740 131,850 2.4

Chính sách bảo mật | Điều khoản sử dụng |