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)
26/12/2016
14.93
 1,005,930 14.72 14.97 14.72 175,000 13,760 5.8
23/12/2016
14.72
 985,440 14.43 14.72 14.41 497,640 194,360 10.7
22/12/2016
14.43
 422,940 14.45 14.52 14.41 150,720 61,340 3.1
21/12/2016
14.45
 314,930 14.45 14.56 14.35 165,190 123,910 1.4
20/12/2016
14.45
 449,350 14.54 14.60 14.41 95,030 225,290 -4.6
19/12/2016
14.54
 847,210 14.52 14.60 14.47 375,850 282,800 3.3
16/12/2016
14.52
 1,269,760 14.47 14.52 14.35 860,960 877,800 -0.6
15/12/2016
14.47
 540,870 14.39 14.60 14.27 496,860 120,590 13.1
14/12/2016
14.39
 500,040 14.23 14.41 14.16 456,680 176,980 9.7
13/12/2016
14.23
 775,830 14.43 14.43 14.16 562,950 423,280 4.9
12/12/2016
14.43
 557,230 14.50 14.50 14.31 494,420 143,710 12.2
09/12/2016
14.50
 566,840 14.47 14.54 14.39 546,350 185,550 12.6
08/12/2016
14.47
 677,500 14.23 14.66 14.14 493,860 143,790 12.2
07/12/2016
14.23
 779,510 14.12 14.23 14.12 568,260 280,190 9.9
06/12/2016
14.12
 1,338,320 14.43 14.45 14.06 329,990 398,370 -2.3
05/12/2016
14.43
 548,780 14.60 14.60 14.43 285,320 141,430 5.0
02/12/2016
14.60
 751,530 14.58 14.62 14.52 543,820 122,160 14.8
01/12/2016
14.58
 866,550 14.56 14.68 14.56 679,370 301,660 13.3
30/11/2016
14.56
 2,063,550 14.47 14.56 14.23 1,221,910 977,790 8.6
29/11/2016
14.47
 1,322,100 14.68 14.68 14.39 942,650 1,045,410 -3.6
28/11/2016
14.68
 1,062,520 14.81 14.81 14.62 683,440 406,780 9.8
25/11/2016
14.81
 689,900 14.89 14.93 14.76 366,580 258,680 3.9
24/11/2016
14.89
 632,950 15.01 15.03 14.85 108,690 115,350 -0.3
23/11/2016
15.01
 938,330 14.89 15.07 14.89 8,210 20 0.3
22/11/2016
14.89
 623,270 14.76 14.89 14.74 292,500 223,080 2.5
21/11/2016
14.76
 592,840 14.70 14.81 14.68 271,630 137,000 4.8
18/11/2016
14.70
 628,230 14.74 14.74 14.66 416,050 144,410 9.7
17/11/2016
14.74
 737,730 14.81 14.81 14.62 308,770 247,840 2.2
16/11/2016
14.81
 455,210 14.81 14.85 14.72 131,520 60,520 2.5
15/11/2016
14.81
 278,870 14.81 14.99 14.79 10,840 0 0.4
14/11/2016
14.81
 745,100 14.99 14.99 14.79 231,150 392,980 -5.8
11/11/2016
14.99
 898,610 15.05 15.22 14.91 233,520 380,580 -5.4
10/11/2016
15.05
 792,150 14.89 15.14 15.03 544,650 444,650 3.6
09/11/2016
14.89
 1,690,880 15.05 15.05 14.47 857,920 548,560 11.1
08/11/2016
15.05
 1,088,300 14.99 15.07 14.89 782,490 163,130 22.5
07/11/2016
14.99
 1,085,380 14.47 15.01 14.50 632,380 0 22.7
04/11/2016
14.47
 613,830 14.47 14.56 14.43 364,180 6,180 12.5
03/11/2016
14.47
 984,650 14.64 14.64 14.37 226,840 65,880 5.6
02/11/2016
14.64
 508,170 14.85 14.87 14.64 146,950 52,070 3.4
01/11/2016
14.85
 519,580 14.89 14.97 14.76 198,110 75,950 4.4
31/10/2016
14.89
 672,940 15.01 15.07 14.89 297,840 50,000 9.0
28/10/2016
15.01
 435,980 15.01 15.05 14.85 163,300 50,000 4.1
27/10/2016
15.01
 844,890 14.60 15.01 14.60 195,020 86,840 3.9
26/10/2016
14.60
 694,100 14.79 14.81 14.60 171,100 252,150 -2.9
25/10/2016
14.79
 1,336,590 14.93 14.93 14.64 274,290 599,900 -11.6
24/10/2016
14.93
 682,740 15.18 15.30 14.93 17,240 162,300 -5.3
21/10/2016
15.18
 775,760 15.18 15.30 15.14 288,790 133,400 5.7
20/10/2016
15.18
 590,370 15.18 15.30 15.18 222,700 147,370 2.8
19/10/2016
15.18
 960,210 15.07 15.38 15.14 60,710 177,020 -4.3
18/10/2016
15.07
 943,960 15.05 15.26 14.93 123,080 401,880 -10.2
17/10/2016
15.05
 1,573,680 15.38 15.38 15.05 99,390 636,580 -19.7
14/10/2016
15.38
 840,790 15.43 15.59 15.38 173,290 98,980 2.8
13/10/2016
15.43
 587,930 15.55 15.59 15.34 36,710 249,750 -7.9
12/10/2016
15.55
 532,610 15.63 15.69 15.49 157,040 0 5.9
11/10/2016
15.63
 2,070,950 15.51 15.63 15.14 537,940 655,500 -4.3
10/10/2016
15.51
 1,014,570 15.69 15.80 15.30 94,280 119,030 -1.0
07/10/2016
15.69
 1,316,880 15.86 15.98 15.63 1,110 318,100 -12.1
06/10/2016
15.86
 1,173,090 15.80 15.98 15.80 301,390 275,000 1.0
05/10/2016
15.80
 931,670 15.67 15.96 15.78 130,090 194,390 -2.5
04/10/2016
15.67
 1,653,180 15.67 15.96 15.63 271,420 296,760 -0.9
03/10/2016
15.67
 1,293,590 15.84 15.96 15.59 16,180 240,010 -8.5
30/09/2016
15.84
 1,402,860 15.84 16.05 15.72 311,160 101,060 8.1
29/09/2016
15.84
 1,749,200 16.13 16.19 15.72 227,340 110,000 4.6
28/09/2016
16.13
 1,753,620 15.96 16.21 15.94 571,120 224,890 13.5
27/09/2016
15.96
 2,049,090 15.55 15.98 15.47 612,740 198,560 15.9
26/09/2016
15.55
 1,147,450 15.45 15.69 15.32 352,950 30,760 12.1
23/09/2016
15.45
 836,780 15.51 15.57 15.38 480,393 181,543 11.2
22/09/2016
15.51
 1,593,200 15.49 15.84 15.49 283,100 11,070 10.3
21/09/2016
15.49
 1,739,860 15.49 15.55 15.30 578,440 1,008,000 -14.6
20/09/2016
15.49
 1,203,310 15.16 15.55 15.01 578,970 30,910 20.1
19/09/2016
15.16
 1,527,320 14.47 15.24 14.76 392,080 5,000 14.1
16/09/2016
14.47
 7,265,480 14.89 14.93 14.47 1,142,550 6,978,600 -205.1
15/09/2016
14.89
 717,270 15.10 15.34 14.89 35,900 363,010 -11.8
14/09/2016
15.10
 1,555,400 14.89 15.47 14.70 293,630 383,340 -3.3
13/09/2016
14.89
 2,161,880 15.49 15.51 14.89 3,120 1,221,690 -44.4
12/09/2016
15.49
 1,033,010 16.01 16.01 15.30 239,600 521,270 -10.5
09/09/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
09/09/2016
16.01
 3,353,710 15.17 16.17 15.63 524,950 907,580 -14.9
08/09/2016
15.16
 1,899,730 15.16 15.31 15.01 459,040 397,600 3.1
07/09/2016
15.16
 1,582,570 15.16 15.61 15.01 125,000 681,060 -28.3
06/09/2016
15.16
 1,844,160 15.16 15.46 15.01 160,310 1,246,120 -55.0
05/09/2016
15.16
 4,191,860 15.76 15.76 14.95 644,230 3,582,010 -148.3
01/09/2016
15.76
 3,427,730 16.22 16.52 15.46 556,470 3,015,320 -129.3
31/08/2016
16.22
 2,593,570 16.67 16.97 16.07 84,590 2,050,490 -107.4
30/08/2016
16.67
 1,550,890 17.27 17.27 16.52 1,031,720 1,628,980 -33.3
29/08/2016
17.27
 1,324,350 17.27 18.17 17.27 129,370 405,180 -16.2
26/08/2016
17.27
 1,821,780 16.22 17.27 16.67 73,950 228,780 -8.9
25/08/2016
16.22
 453,540 16.22 16.37 16.07 127,440 126,020 0.1
24/08/2016
16.22
 275,230 15.91 16.37 16.07 28,280 0 1.5
23/08/2016
15.91
 559,330 16.07 16.22 15.76 129,000 414,740 -15.2
22/08/2016
16.07
 466,900 16.07 16.52 16.07 371,840 472,670 -5.4
19/08/2016
16.07
 250,570 15.91 16.37 15.91 57,420 66,320 -0.5
18/08/2016
15.91
 577,820 15.91 16.52 15.91 18,330 343,350 -17.5
17/08/2016
15.91
 635,370 16.22 16.22 15.61 25,000 331,450 -16.2
16/08/2016
16.22
 513,280 16.37 16.52 16.07 200 186,930 -10.1
15/08/2016
16.37
 165,580 16.37 16.52 16.07 17,280 11,640 0.3
12/08/2016
16.37
 331,030 16.82 16.82 16.07 30,490 11,830 1.0
11/08/2016
16.82
 737,430 16.07 16.82 16.07 260,510 17,430 13.5
10/08/2016
16.07
 310,040 15.91 16.22 15.76 140 10,100 -0.5
09/08/2016
15.91
 181,050 15.61 15.91 15.46 27,880 45,860 -0.9
08/08/2016
15.61
 348,760 15.31 15.61 15.16 122,210 264,010 -7.2

Chính sách bảo mật | Điều khoản sử dụng |