Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

68.90
-0.70
(-1.01%)
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)
22/01/2018
26.75
 2,300,660 25.77 26.79 26.07 957,970 358,240 37.6
19/01/2018
25.77
 2,998,270 24.72 25.94 24.63 1,266,960 743,370 31.7
18/01/2018
24.72
 2,845,720 23.75 24.72 23.62 922,340 824,820 5.4
17/01/2018
23.75
 2,077,670 25.35 25.35 23.75 1,444,950 1,727,770 -16.7
16/01/2018
25.35
 2,218,380 25.35 25.48 24.85 604,190 692,800 -5.3
15/01/2018
25.35
 2,061,850 24.51 25.35 24.08 846,380 234,230 36.0
12/01/2018
24.51
 2,525,840 24.85 25.10 24.51 637,000 242,070 23.2
11/01/2018
24.85
 1,766,240 24.51 24.85 24.17 747,140 127,150 35.9
10/01/2018
24.51
 2,842,830 24.72 25.01 24.21 1,000,080 673,200 19.2
09/01/2018
24.72
 2,853,160 23.41 24.72 23.03 1,720,710 1,190,890 29.8
08/01/2018
23.41
 2,071,140 22.82 23.45 22.39 223,100 458,360 -12.8
05/01/2018
22.82
 2,045,200 23.41 23.41 22.77 147,870 383,450 -12.9
04/01/2018
23.41
 1,990,040 23.20 23.41 22.94 707,540 341,330 20.2
03/01/2018
23.20
 1,843,870 23.24 23.54 23.03 461,940 229,670 12.7
02/01/2018
23.24
 2,801,720 22.94 23.41 22.65 429,410 228,500 10.9
29/12/2017
22.94
 2,753,570 22.86 23.24 22.77 1,446,280 101,100 73.1
28/12/2017
22.86
 2,321,870 22.18 23.20 22.18 986,080 307,910 36.6
27/12/2017
22.18
 2,214,360 21.72 22.31 21.59 611,240 76,540 27.8
26/12/2017
21.72
 1,701,570 21.72 21.85 21.34 71,840 190,350 -6.1
25/12/2017
21.72
 1,491,740 21.46 21.85 21.46 130,270 59,130 3.7
22/12/2017
21.46
 4,459,390 20.49 21.46 20.30 1,388,000 534,530 42.3
21/12/2017
20.49
 1,547,200 20.70 20.79 20.49 232,710 108,720 6.1
20/12/2017
20.70
 2,587,600 20.18 20.85 20.03 725,030 81,110 31.3
19/12/2017
20.18
 1,958,480 20.20 20.47 20.01 141,800 113,880 1.3
18/12/2017
20.20
 2,349,430 19.44 20.37 19.69 138,040 108,140 1.5
15/12/2017
19.44
 2,574,240 19.14 19.65 19.10 539,310 1,290,750 -34.5
14/12/2017
19.14
 2,166,840 18.59 19.23 18.55 549,950 572,040 -1.0
13/12/2017
18.59
 1,177,420 18.89 19.06 18.46 112,230 459,910 -15.5
12/12/2017
18.89
 2,440,280 18.85 19.18 17.58 235,140 155,880 3.6
11/12/2017
18.85
 1,447,900 19.88 19.88 18.85 97,530 95,910 0.0
08/12/2017
19.88
 1,517,040 20.11 20.11 19.65 279,470 843,760 -26.4
07/12/2017
20.11
 2,737,090 20.28 20.28 19.73 191,200 905,890 -33.7
06/12/2017
20.28
 2,102,030 20.32 20.41 19.90 490,270 450,960 1.9
05/12/2017
20.32
 1,975,550 20.87 21.13 20.32 526,120 261,820 12.9
04/12/2017
20.87
 1,939,700 20.41 20.87 20.41 251,770 204,080 2.3
01/12/2017
20.41
 2,085,760 20.49 20.66 20.28 381,430 545,290 -7.9
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

Chính sách bảo mật | Điều khoản sử dụng |