Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.10
0.50
(0.84%)
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
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2018
22.66
 828,510 22.58 22.75 22.28 132,960 198,080 -3.4
14/11/2018
22.58
 530,120 22.75 23.05 22.41 42,330 30,000 0.7
13/11/2018
22.75
 601,520 23.17 23.17 22.62 56,010 75,850 -1.1
12/11/2018
23.17
 687,980 23.05 23.17 22.41 176,850 58,230 6.4
09/11/2018
23.05
 885,690 23.64 23.64 23.05 232,580 118,790 6.3
08/11/2018
23.64
 575,720 23.56 24.11 23.64 58,840 7,160 2.9
07/11/2018
23.56
 668,290 23.68 23.85 23.39 70,760 101,590 -1.7
06/11/2018
23.68
 667,710 23.98 24.19 23.68 85,340 8,200 4.3
05/11/2018
23.98
 873,020 23.85 23.98 23.60 463,410 139,120 18.1
02/11/2018
23.85
 1,136,910 23.34 23.90 23.34 170,230 302,950 -7.4
01/11/2018
23.34
 1,221,200 23.60 23.73 23.26 599,760 260,260 18.8
31/10/2018
23.60
 1,245,750 23.00 24.07 23.00 227,520 281,160 -2.9
30/10/2018
23.00
 1,337,430 22.45 23.05 22.37 534,420 69,980 25.1
29/10/2018
22.45
 1,261,730 22.71 22.88 22.28 172,650 90,010 4.4
26/10/2018
22.71
 1,220,360 23.26 23.73 22.71 181,370 115,000 3.6
25/10/2018
23.26
 1,744,120 23.56 23.56 22.50 667,840 383,850 15.4
24/10/2018
23.56
 1,474,260 23.68 24.02 23.56 531,930 180,820 19.7
23/10/2018
23.68
 2,346,810 24.24 24.32 22.92 462,090 700,070 -13.5
22/10/2018
24.24
 1,204,690 24.49 24.96 24.24 401,950 551,590 -8.7
19/10/2018
24.49
 1,188,910 24.62 24.87 24.19 168,460 183,170 -0.8
18/10/2018
24.62
 1,605,080 25.13 25.13 24.57 646,200 634,310 0.6
17/10/2018
25.13
 1,293,490 25.13 25.42 25.08 331,380 798,030 -27.7
16/10/2018
25.13
 1,079,700 25.08 25.30 25.00 282,430 467,110 -10.9
15/10/2018
25.08
 1,155,630 25.42 25.47 24.91 526,440 189,660 20.0
12/10/2018
25.42
 2,266,290 24.49 25.42 24.19 965,010 291,500 39.5
11/10/2018
24.49
 3,432,840 26.19 26.19 24.41 161,310 426,870 -15.8
10/10/2018
26.19
 781,330 26.19 26.32 26.06 84,870 158,100 -4.5
09/10/2018
26.19
 868,060 26.15 26.40 26.15 28,610 103,300 -4.6
08/10/2018
26.15
 1,347,760 26.36 26.48 26.15 13,650 581,400 -35.1
05/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2018
26.36
 1,633,520 26.40 26.74 26.36 203,560 659,580 -28.5
04/10/2018
26.40
 2,298,750 26.40 26.82 26.32 337,430 1,193,820 -54.2
03/10/2018
26.40
 1,034,920 26.40 26.61 26.19 6,450 191,970 -11.7
02/10/2018
26.40
 1,601,040 26.19 26.44 26.06 83,150 395,140 -19.6
01/10/2018
26.19
 1,932,610 26.40 26.61 26.19 140,110 438,990 -18.9
28/09/2018
26.40
 2,104,400 26.57 26.82 26.40 360,440 1,396,120 -65.6
27/09/2018
26.57
 2,121,040 26.74 26.90 26.48 99,650 833,610 -46.6
26/09/2018
26.74
 2,099,660 26.99 27.20 26.74 18,810 152,790 -8.6
25/09/2018
26.99
 1,031,520 27.32 27.32 26.99 62,330 6,060 3.7
24/09/2018
27.32
 1,094,970 27.07 27.53 27.15 308,430 22,950 18.6
21/09/2018
27.07
 4,889,170 26.99 27.53 26.82 1,353,740 2,835,470 -95.6
20/09/2018
26.99
 1,709,890 26.53 27.07 26.53 26,750 104,620 -5.0
19/09/2018
26.53
 1,075,000 26.53 26.69 26.44 372,150 504,500 -8.4
18/09/2018
26.53
 1,077,110 26.36 26.53 26.11 42,890 105,480 -3.9
17/09/2018
26.36
 1,007,490 26.82 26.82 26.36 44,120 94,430 -3.2
14/09/2018
26.82
 2,405,940 26.36 26.99 26.48 606,220 86,980 33.2
13/09/2018
26.36
 1,069,800 26.23 26.57 26.23 355,540 154,430 13.1
12/09/2018
26.23
 1,590,110 26.40 26.65 26.19 705,360 136,520 36.0
11/09/2018
26.40
 1,543,540 25.98 26.44 25.77 1,029,890 277,110 47.1
10/09/2018
25.98
 1,505,560 25.98 26.23 25.60 1,097,200 202,790 55.6
07/09/2018
25.98
 1,595,530 25.27 26.06 25.18 861,830 70,040 48.6
06/09/2018
25.27
 796,450 25.39 25.56 25.23 260,500 358,780 -6.0
05/09/2018
25.39
 1,766,180 25.56 25.90 25.27 297,980 521,190 -13.5
04/09/2018
25.56
 2,050,280 26.19 26.23 25.52 514,970 37,760 29.7
31/08/2018
26.19
 1,949,400 26.74 26.82 25.98 60,550 204,410 -9.1
30/08/2018
26.74
 1,336,350 26.44 26.90 26.15 632,480 163,900 29.9
29/08/2018
26.44
 1,117,930 26.82 26.86 26.44 54,470 111,830 -3.6
28/08/2018
26.82
 2,588,320 26.44 26.94 26.36 808,210 20,920 50.1
27/08/2018
26.44
 1,805,900 25.98 26.61 26.15 450,280 25,180 26.8
24/08/2018
25.98
 1,779,380 26.23 26.23 25.90 259,230 637,590 -23.5
23/08/2018
26.23
 1,301,270 25.94 26.32 25.81 237,800 35,740 12.6
22/08/2018
25.94
 1,490,660 26.27 26.40 25.94 459,550 357,680 6.4
21/08/2018
26.27
 1,724,610 25.73 26.27 25.56 266,860 296,240 -1.8
20/08/2018
25.73
 1,601,770 25.98 26.19 25.73 576,070 413,110 10.1
17/08/2018
25.98
 2,711,770 25.39 26.36 25.48 1,514,900 720,120 49.5
16/08/2018
25.39
 3,426,320 25.39 25.56 24.68 391,170 1,553,950 -69.6
15/08/2018
25.39
 3,238,040 26.32 26.57 25.35 28,730 167,570 -8.7
14/08/2018
26.32
 1,274,800 26.74 26.74 26.27 8,180 304,570 -18.7
13/08/2018
26.74
 2,397,270 26.61 26.74 26.06 483,790 505,590 -1.3
10/08/2018
26.61
 3,849,630 25.69 26.61 25.56 1,229,830 645,840 36.3
09/08/2018
25.69
 2,508,810 26.02 26.27 25.69 1,064,440 200,570 53.6
08/08/2018
26.02
 2,193,510 25.77 26.15 25.56 514,550 487,760 1.7
07/08/2018
25.77
 5,488,590 24.72 25.94 24.56 1,860,900 1,430,600 26.3
06/08/2018
24.72
 1,782,410 24.51 24.98 24.39 679,990 818,780 -8.2
03/08/2018
24.51
 1,770,230 24.72 25.02 24.35 283,140 777,330 -29.2
02/08/2018
24.72
 1,855,340 24.56 24.72 24.18 793,400 143,800 38.0
01/08/2018
24.56
 1,902,040 24.51 24.81 24.47 857,650 303,410 32.6
31/07/2018
24.51
 3,438,180 24.01 24.85 23.80 877,010 590,840 16.8
30/07/2018
24.01
 1,288,790 23.68 24.05 23.68 125,920 21,640 5.9
27/07/2018
23.68
 979,280 23.76 24.01 23.55 19,370 8,360 0.6
26/07/2018
23.76
 2,107,890 23.17 23.76 22.84 899,040 259,260 35.6
25/07/2018
23.17
 1,257,900 23.89 24.05 23.17 47,980 196,650 -8.4
24/07/2018
23.89
 1,683,260 23.72 24.05 23.47 731,610 128,230 34.3
23/07/2018
23.72
 2,618,240 23.80 24.47 23.68 871,640 384,680 28.0
20/07/2018
23.80
 2,204,900 23.80 23.97 23.09 441,650 38,710 22.6
19/07/2018
23.80
 1,704,000 24.10 24.22 23.76 520,410 78,860 25.3
18/07/2018
24.10
 2,473,610 23.38 24.10 23.38 999,080 306,720 39.5
17/07/2018
23.38
 1,594,780 23.01 23.38 22.63 273,260 512,790 -13.2
16/07/2018
23.01
 1,302,130 22.96 23.26 22.75 241,880 63,350 9.8
13/07/2018
22.96
 1,709,410 21.96 23.01 21.79 892,800 187,600 38.4
12/07/2018
21.96
 1,422,890 21.46 22.46 21.16 406,800 141,650 13.9
11/07/2018
21.46
 3,312,190 22.25 22.25 20.99 1,081,800 1,295,720 -11.1
10/07/2018
22.25
 1,360,490 22.63 23.26 22.25 408,440 582,430 -9.1
09/07/2018
22.63
 1,434,270 23.05 23.63 22.63 547,410 396,130 8.6
06/07/2018
23.05
 3,443,450 21.79 23.22 21.16 1,120,460 1,748,670 -33.9
05/07/2018
21.79
 2,865,870 23.30 23.30 21.79 1,032,820 647,780 20.9
04/07/2018
23.30
 2,452,480 23.47 23.68 22.92 1,252,050 1,309,250 -3.2
03/07/2018
23.47
 3,355,250 24.35 24.43 23.47 2,379,080 1,163,580 69.3
02/07/2018
24.35
 2,846,420 24.30 24.47 23.22 1,418,490 104,400 75.3
29/06/2018
24.30
 1,439,520 24.26 24.60 23.80 495,730 284,390 12.3
28/06/2018
24.26
 2,114,670 24.30 24.60 23.89 761,820 445,340 18.3

Chính sách bảo mật | Điều khoản sử dụng |