Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.60
1
(1.68%)
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)
26/01/2018
28.96
 2,617,800 28.37 29.33 27.87 991,150 1,093,870 -7.0
25/01/2018
28.37
 4,788,340 26.53 28.37 26.74 2,218,720 1,453,730 51.6
22/01/2018
26.53
 2,300,660 25.56 26.57 25.86 957,970 358,240 37.6
19/01/2018
25.56
 2,998,270 24.51 25.73 24.43 1,266,960 743,370 31.7
18/01/2018
24.51
 2,845,720 23.55 24.51 23.42 922,340 824,820 5.4
17/01/2018
23.55
 2,077,670 25.14 25.14 23.55 1,444,950 1,727,770 -16.7
16/01/2018
25.14
 2,218,380 25.14 25.27 24.64 604,190 692,800 -5.3
15/01/2018
25.14
 2,061,850 24.30 25.14 23.89 846,380 234,230 36.0
12/01/2018
24.30
 2,525,840 24.64 24.89 24.30 637,000 242,070 23.2
11/01/2018
24.64
 1,766,240 24.30 24.64 23.97 747,140 127,150 35.9
10/01/2018
24.30
 2,842,830 24.51 24.81 24.01 1,000,080 673,200 19.2
09/01/2018
24.51
 2,853,160 23.22 24.51 22.84 1,720,710 1,190,890 29.8
08/01/2018
23.22
 2,071,140 22.63 23.26 22.21 223,100 458,360 -12.8
05/01/2018
22.63
 2,045,200 23.22 23.22 22.59 147,870 383,450 -12.9
04/01/2018
23.22
 1,990,040 23.01 23.22 22.75 707,540 341,330 20.2
03/01/2018
23.01
 1,843,870 23.05 23.34 22.84 461,940 229,670 12.7
02/01/2018
23.05
 2,801,720 22.75 23.22 22.46 429,410 228,500 10.9
29/12/2017
22.75
 2,753,570 22.67 23.05 22.59 1,446,280 101,100 73.1
28/12/2017
22.67
 2,321,870 22.00 23.01 22.00 986,080 307,910 36.6
27/12/2017
22.00
 2,214,360 21.54 22.13 21.41 611,240 76,540 27.8
26/12/2017
21.54
 1,701,570 21.54 21.66 21.16 71,840 190,350 -6.1
25/12/2017
21.54
 1,491,740 21.29 21.66 21.29 130,270 59,130 3.7
22/12/2017
21.29
 4,459,390 20.32 21.29 20.14 1,388,000 534,530 42.3
21/12/2017
20.32
 1,547,200 20.53 20.62 20.32 232,710 108,720 6.1
20/12/2017
20.53
 2,587,600 20.01 20.68 19.86 725,030 81,110 31.3
19/12/2017
20.01
 1,958,480 20.03 20.30 19.84 141,800 113,880 1.3
18/12/2017
20.03
 2,349,430 19.28 20.20 19.53 138,040 108,140 1.5
15/12/2017
19.28
 2,574,240 18.98 19.49 18.94 539,310 1,290,750 -34.5
14/12/2017
18.98
 2,166,840 18.44 19.07 18.40 549,950 572,040 -1.0
13/12/2017
18.44
 1,177,420 18.73 18.90 18.31 112,230 459,910 -15.5
12/12/2017
18.73
 2,440,280 18.69 19.02 17.43 235,140 155,880 3.6
11/12/2017
18.69
 1,447,900 19.72 19.72 18.69 97,530 95,910 0.0
08/12/2017
19.72
 1,517,040 19.95 19.95 19.49 279,470 843,760 -26.4
07/12/2017
19.95
 2,737,090 20.11 20.11 19.57 191,200 905,890 -33.7
06/12/2017
20.11
 2,102,030 20.16 20.24 19.74 490,270 450,960 1.9
05/12/2017
20.16
 1,975,550 20.70 20.95 20.16 526,120 261,820 12.9
04/12/2017
20.70
 1,939,700 20.24 20.70 20.24 251,770 204,080 2.3
01/12/2017
20.24
 2,085,760 20.32 20.49 20.11 381,430 545,290 -7.9
30/11/2017
20.32
 1,997,210 20.53 20.95 20.32 276,340 412,720 -6.5
29/11/2017
20.53
 1,440,140 20.20 20.53 20.11 73,860 123,710 -2.4
28/11/2017
20.20
 1,712,500 20.07 20.28 19.90 326,940 38,410 13.9
27/11/2017
20.07
 2,242,960 19.86 20.20 19.61 144,560 49,160 4.5
24/11/2017
19.86
 1,363,450 20.07 20.07 19.70 243,810 418,740 -8.3
23/11/2017
20.07
 2,666,680 20.11 20.49 19.63 562,000 710,140 -7.1
22/11/2017
20.11
 3,116,060 19.57 20.16 19.57 987,940 1,133,820 -6.9
21/11/2017
19.57
 3,799,100 18.86 19.99 18.94 669,410 168,060 23.3
20/11/2017
18.86
 1,783,000 18.61 18.86 18.58 671,670 308,590 16.2
17/11/2017
18.61
 2,063,770 18.73 18.92 18.58 1,139,060 374,820 34.2
16/11/2017
18.73
 2,077,060 18.27 18.79 18.27 401,980 30,750 16.4
15/11/2017
18.27
 1,304,050 18.35 18.52 18.27 221,510 23,830 8.7
14/11/2017
18.35
 3,008,230 18.19 18.61 18.17 658,880 141,240 22.7
13/11/2017
18.19
 2,104,320 18.06 18.31 18.02 382,300 67,720 13.7
10/11/2017
18.06
 2,187,370 18.06 18.29 17.94 840,550 221,140 26.8
09/11/2017
18.06
 1,899,000 18.27 18.44 18.06 724,360 329,300 17.2
08/11/2017
18.27
 2,695,690 17.79 18.44 17.68 191,130 152,810 1.6
07/11/2017
17.79
 1,712,940 17.81 17.96 17.60 408,910 305,650 4.4
06/11/2017
17.81
 2,460,760 17.56 17.98 17.52 126,300 601,710 -20.2
03/11/2017
17.56
 1,399,850 17.22 17.56 17.10 349,420 156,540 7.9
02/11/2017
17.22
 2,341,010 17.43 17.98 17.22 469,150 19,730 19.0
01/11/2017
17.43
 2,149,100 17.35 17.54 17.33 631,150 712,480 -3.4
31/10/2017
17.35
 1,322,440 17.56 17.64 17.35 919,250 1,206,810 -12.0
30/10/2017
17.56
 3,808,170 17.60 18.00 17.39 1,074,170 302,720 32.7
27/10/2017
17.60
 2,347,090 17.01 17.60 16.95 167,640 280,970 -4.6
26/10/2017
17.01
 1,922,030 17.08 17.29 16.85 217,050 125,000 3.8
25/10/2017
17.08
 1,385,130 16.76 17.10 16.76 265,440 348,320 -3.3
24/10/2017
16.76
 1,212,060 16.72 16.89 16.55 142,480 115,590 1.1
23/10/2017
16.72
 3,568,930 17.10 17.33 16.68 583,580 114,560 18.9
20/10/2017
17.10
 2,072,400 16.97 17.31 16.95 270,010 104,550 6.8
19/10/2017
16.97
 1,482,080 17.06 17.14 16.89 113,800 324,110 -8.5
18/10/2017
17.06
 3,053,330 17.18 17.35 16.99 783,350 227,810 22.8
17/10/2017
17.18
 3,062,770 16.36 17.18 16.34 157,070 280,530 -5.0
16/10/2017
16.36
 1,542,490 16.49 16.55 16.32 385,230 517,660 -5.2
13/10/2017
16.49
 1,784,200 16.36 16.51 16.34 281,270 828,670 -21.5
12/10/2017
16.36
 1,767,480 16.49 16.53 16.36 332,430 273,100 2.3
11/10/2017
16.49
 2,835,470 16.62 16.72 16.36 759,650 583,690 6.9
10/10/2017
16.62
 2,583,380 16.51 16.72 16.43 372,800 883,820 -20.2
09/10/2017
16.51
 2,500,440 16.36 16.62 16.41 230,080 603,310 -14.7
06/10/2017
16.36
 2,322,970 16.22 16.41 16.20 227,070 1,504,000 -49.6
05/10/2017
16.22
 5,672,370 16.26 16.76 16.22 956,570 1,392,210 -16.9
04/10/2017
16.26
 4,836,990 15.76 16.34 15.71 508,380 58,940 17.2
03/10/2017
15.76
 1,417,210 15.78 15.88 15.71 473,310 329,500 5.4
02/10/2017
15.78
 1,205,110 15.76 15.97 15.69 193,770 34,790 6.0
29/09/2017
15.76
 2,122,200 15.61 15.82 15.59 293,030 192,170 3.8
28/09/2017: Cổ tức tiền mặt tỉ lệ: 8%
28/09/2017
15.61
 1,573,710 15.46 15.69 15.55 451,920 60,000 14.6
27/09/2017
15.46
 1,377,060 15.44 15.59 15.40 479,480 230,940 9.4
26/09/2017
15.44
 871,840 15.38 15.46 15.30 275,450 158,800 4.4
25/09/2017
15.38
 1,065,690 15.44 15.48 15.36 226,930 378,260 -5.7
22/09/2017
15.44
 1,052,820 15.52 15.54 15.42 391,170 230,490 6.1
21/09/2017
15.52
 1,215,880 15.50 15.65 15.48 591,520 503,200 3.3
20/09/2017
15.50
 2,168,280 15.34 15.67 15.36 1,134,530 854,570 10.6
19/09/2017
15.34
 2,466,890 15.42 15.50 15.30 63,330 1,390,670 -49.7
18/09/2017
15.42
 2,916,990 15.59 15.67 15.42 53,250 1,997,130 -73.4
15/09/2017
15.59
 2,799,180 15.71 15.75 15.54 246,060 2,672,203 -92.2
14/09/2017
15.71
 2,432,090 15.61 15.79 15.54 18,400 1,424,780 -53.8
13/09/2017
15.61
 774,520 15.61 15.75 15.54 75,310 457,380 -14.6
12/09/2017
15.61
 1,335,940 15.46 15.63 15.44 119,730 1,147,000 -38.8
11/09/2017
15.46
 1,858,420 15.46 15.96 15.46 28,050 417,470 -14.8
08/09/2017
15.46
 753,240 15.46 15.63 15.44 4,410 128,810 -4.7
07/09/2017
15.46
 558,020 15.59 15.59 15.46 36,970 115,710 -3.0
06/09/2017
15.59
 589,690 15.65 15.65 15.48 326,790 147,700 6.8

Chính sách bảo mật | Điều khoản sử dụng |