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)
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
12/07/2017
15.72
 1,299,690 15.84 15.92 15.65 470,610 781,500 -11.8
11/07/2017
15.84
 1,103,920 15.76 15.84 15.55 1,021,760 807,500 8.1
10/07/2017
15.76
 1,364,350 16.01 16.17 15.72 153,250 241,350 -3.3
07/07/2017
16.01
 1,164,990 16.27 16.40 16.01 54,040 3,830 2.0
06/07/2017
16.27
 2,378,800 16.07 16.34 16.05 1,315,730 312,270 39.4
05/07/2017
16.07
 799,160 16.01 16.13 15.90 443,270 148,830 11.4
04/07/2017
16.01
 819,980 16.09 16.13 15.92 374,560 18,520 13.8
03/07/2017
16.09
 1,812,960 15.92 16.19 15.88 695,650 135,420 21.7
30/06/2017
15.92
 854,400 15.80 15.96 15.76 496,930 230,870 10.2
29/06/2017
15.80
 841,580 15.74 15.86 15.67 359,230 210,060 5.7
28/06/2017
15.74
 1,400,580 15.82 15.84 15.65 340,460 45,710 11.2
27/06/2017
15.82
 1,026,510 15.92 16.07 15.82 976,880 417,260 21.6
26/06/2017
15.92
 1,214,450 15.76 15.96 15.78 643,230 583,330 2.3
23/06/2017
15.76
 1,880,570 15.76 15.80 15.61 757,050 691,320 2.5
22/06/2017
15.76
 1,355,410 15.98 16.03 15.76 345,420 360,000 -0.5
21/06/2017
15.98
 2,270,290 16.34 16.34 15.72 231,830 494,510 -10.2
20/06/2017
16.34
 2,278,990 16.42 16.46 16.25 143,070 618,860 -18.8
19/06/2017
16.42
 1,526,720 16.34 16.54 16.29 422,740 294,190 5.1
16/06/2017
16.34
 2,708,280 16.34 16.48 16.23 712,410 1,210,270 -19.6
15/06/2017
16.34
 2,996,650 16.21 16.38 16.15 1,469,020 79,630 54.7
14/06/2017
16.21
 2,818,810 15.94 16.29 15.94 1,152,720 10,290 44.6
13/06/2017
15.94
 986,280 15.86 15.98 15.72 303,570 139,740 6.3
12/06/2017
15.86
 971,550 15.88 15.90 15.69 398,880 12,580 14.8
09/06/2017
15.88
 1,972,850 15.67 15.96 15.67 219,110 246,990 -1.1
08/06/2017
15.67
 1,634,700 15.84 15.84 15.63 334,820 430,720 -3.6
07/06/2017
15.84
 2,419,330 15.98 16.07 15.80 617,050 274,000 13.2
06/06/2017
15.98
 4,750,190 15.38 15.98 15.38 702,360 366,000 12.7
05/06/2017
15.38
 1,909,000 15.01 15.43 15.03 734,640 305,920 15.9
02/06/2017
15.01
 1,088,530 15.01 15.10 14.93 433,530 257,610 6.4
01/06/2017
15.01
 972,860 14.97 15.16 14.97 465,080 330,690 4.9
31/05/2017
14.97
 1,478,930 15.01 15.18 14.81 127,310 726,510 -21.7
30/05/2017
15.01
 1,368,210 15.05 15.18 14.97 249,440 182,880 2.4
29/05/2017
15.05
 1,697,170 15.18 15.47 15.05 28,360 631,910 -22.2

Chính sách bảo mật | Điều khoản sử dụng |