Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2016
15.31
 327,970 15.61 15.76 15.16 11,180 254,220 -12.4
04/08/2016
15.61
 537,660 15.16 16.22 15.16 155,250 316,580 -8.4
03/08/2016
15.16
 324,230 15.46 15.46 14.86 77,000 32,800 2.2
02/08/2016
15.46
 634,560 15.91 15.91 15.31 479,460 565,550 -4.4
01/08/2016
15.91
 365,040 16.22 16.22 15.91 209,680 121,360 4.8
29/07/2016
16.22
 225,610 16.52 16.52 16.07 22,650 64,930 -2.3
28/07/2016
16.52
 91,390 16.37 16.52 16.07 10,510 5,000 0.3
27/07/2016
16.37
 402,240 15.91 16.37 15.76 197,590 35,340 8.8
26/07/2016
15.91
 268,770 15.91 16.22 15.61 24,800 74,520 -2.6
25/07/2016
15.91
 318,900 15.61 16.07 15.46 197,450 85,000 6.0
22/07/2016
15.61
 886,600 16.67 16.67 15.61 58,800 454,800 -20.9
21/07/2016
16.67
 657,360 16.52 16.67 15.91 1,034,540 853,230 9.9
20/07/2016
16.52
 422,540 16.82 16.97 16.22 291,000 193,400 5.4
19/07/2016
16.82
 559,050 16.67 17.12 16.52 109,300 67,330 2.3
18/07/2016
16.67
 736,570 16.22 16.82 15.91 379,130 386,050 -0.4
15/07/2016
16.22
 850,920 16.82 17.12 16.22 409,030 581,870 -9.4
14/07/2016
16.82
 921,830 17.27 17.57 16.82 577,200 135,290 25.5
13/07/2016
17.27
 1,442,560 16.22 17.27 16.22 1,541,410 911,770 35.4
12/07/2016
16.22
 725,030 15.61 16.22 15.61 515,870 2,980 27.0
11/07/2016
15.61
 1,538,540 15.31 16.07 15.31 1,135,100 77,900 55.6
08/07/2016
15.31
 834,180 15.31 15.76 15.01 449,740 80,200 19.0
07/07/2016
15.31
 714,940 15.01 15.31 14.95 389,130 108,500 14.2
06/07/2016
15.01
 592,020 15.16 15.46 14.98 65,180 118,860 -2.7
05/07/2016
15.16
 1,658,790 14.77 15.61 14.83 586,900 36,240 27.9
04/07/2016
14.77
 1,206,430 14.26 14.83 14.26 183,930 4,900 8.7
01/07/2016
14.26
 523,850 14.20 14.35 14.11 535,000 421,710 5.4
30/06/2016
14.20
 478,490 14.20 14.26 14.11 267,640 6,800 12.3
29/06/2016
14.20
 544,530 13.93 14.23 13.99 439,220 29,330 19.4
28/06/2016
13.93
 403,030 13.87 14.05 13.75 228,720 18,120 9.8
27/06/2016
13.87
 341,850 14.05 14.05 13.63 127,420 107,960 0.9
24/06/2016
14.05
 827,980 14.41 14.41 13.42 117,110 252,800 -6.5
23/06/2016
14.41
 688,340 14.05 14.41 14.05 231,200 88,680 6.8
22/06/2016
14.05
 483,280 14.11 14.14 13.96 594,410 561,410 1.5
21/06/2016
14.11
 527,750 14.08 14.14 14.05 406,250 435,110 -1.4
20/06/2016
14.08
 622,260 14.14 14.20 13.90 144,240 242,430 -4.6
17/06/2016
14.14
 946,910 14.32 14.32 14.14 647,580 738,190 -4.2
16/06/2016
14.32
 627,180 14.35 14.44 14.29 461,450 288,950 8.2
15/06/2016
14.35
 603,140 14.50 14.50 14.32 275,380 500 13.2
14/06/2016
14.50
 789,760 14.53 14.59 14.35 552,510 172,880 18.3
13/06/2016
14.53
 1,201,150 14.56 14.68 14.50 837,590 404,740 21.0
10/06/2016
14.56
 885,040 14.44 14.74 14.44 454,500 122,420 16.2
09/06/2016
14.44
 401,410 14.38 14.50 14.32 135,700 110,200 1.2
08/06/2016
14.38
 912,800 14.44 14.59 14.35 408,130 241,000 8.1
07/06/2016
14.44
 435,960 14.35 14.50 14.32 243,470 110,070 6.4
06/06/2016
14.35
 783,790 14.20 14.56 14.14 197,110 91,500 5.0
03/06/2016
14.20
 440,430 14.14 14.26 14.11 170,990 74,240 4.6
02/06/2016
14.14
 290,780 14.08 14.20 13.99 147,090 0 6.9
01/06/2016
14.08
 370,980 14.02 14.11 13.96 170,200 0 8.0
31/05/2016
14.02
 490,340 14.05 14.26 13.99 75,700 53,430 1.1
30/05/2016
14.05
 535,160 13.60 14.05 13.63 231,000 3,260 10.5
27/05/2016
13.60
 591,480 13.60 13.69 13.45 226,500 288,010 -2.8
26/05/2016
13.60
 722,940 13.81 13.90 13.60 210,000 148,050 2.8
25/05/2016
13.81
 272,480 13.78 14.02 13.81 32,800 8,380 1.1
24/05/2016
13.78
 757,630 13.84 13.96 13.66 3,000 309,220 -14.1
23/05/2016
13.84
 701,070 14.23 14.35 13.84 34,160 168,000 -6.3
20/05/2016
14.23
 1,038,420 14.44 14.65 14.17 74,600 679,600 -28.8
19/05/2016
14.44
 402,860 14.71 14.71 14.44 0 209,420 -10.1
18/05/2016
14.71
 1,259,090 14.50 14.95 14.47 167,620 494,100 -16.0
17/05/2016
14.50
 663,200 14.50 14.65 14.38 191,900 248,310 -2.7
16/05/2016
14.50
 377,280 14.29 14.50 14.17 104,220 118,910 -0.7
13/05/2016
14.29
 679,240 14.41 14.50 14.11 134,800 138,340 -0.2
12/05/2016
14.41
 488,750 14.71 14.80 14.41 173,490 230,350 -2.8
11/05/2016
14.71
 713,460 14.59 14.77 14.50 279,150 250,160 1.4
10/05/2016
14.59
 544,750 14.41 14.59 14.29 193,310 1,000 9.2
09/05/2016
14.41
 831,230 14.59 14.80 14.41 361,400 49,260 15.2
06/05/2016
14.59
 1,525,690 14.14 14.65 14.17 718,660 15,470 34.0
05/05/2016
14.14
 1,076,200 13.84 14.35 13.90 568,630 136,900 20.4

Chính sách bảo mật | Điều khoản sử dụng |