Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

61.70
0.10
(0.16%)
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
(2026-05-20) 		-3 -4.64% 126,743,400 3,550,576 0
61.30
64.90
61.70
2 tháng
(2026-04-20) 		1.50 2.50% 317,346,700 140,447 0
59.40
64.90
61.70
3 tháng
(2026-03-23) 		4 6.94% 446,902,700 -20,426,580 0
57.60
64.90
61.70
6 tháng
(2025-12-22) 		3.80 6.57% 1,100,578,800 -76,813,480 -3,661.6
57
76
61.70
12 tháng
(2025-06-24) 		5.41 9.63% 1,899,984,000 -150,476,213 -8,569.6
55.99
76
61.70
24 tháng
(2024-07-01) 		4.43 7.74% 2,444,106,800 -215,076,044 -11,667.7
52.12
76
61.70
36 tháng
(2023-07-05) 		4.25 7.41% 2,772,808,500 -232,225,286 -13,191.3
52.12
76
61.70
60 tháng
(2021-07-15) 		16.98 38.06% 3,318,720,100 -232,257,635 -13,154.8
34.86
76
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |