Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
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)
15/11/2016
14.68
 278,870 14.68 14.87 14.66 10,840 0 0.4
14/11/2016
14.68
 745,100 14.87 14.87 14.66 231,150 392,980 -5.8
11/11/2016
14.87
 898,610 14.93 15.09 14.79 233,520 380,580 -5.4
10/11/2016
14.93
 792,150 14.77 15.01 14.91 544,650 444,650 3.6
09/11/2016
14.77
 1,690,880 14.93 14.93 14.36 857,920 548,560 11.1
08/11/2016
14.93
 1,088,300 14.87 14.95 14.77 782,490 163,130 22.5
07/11/2016
14.87
 1,085,380 14.36 14.89 14.38 632,380 0 22.7
04/11/2016
14.36
 613,830 14.36 14.44 14.31 364,180 6,180 12.5
03/11/2016
14.36
 984,650 14.52 14.52 14.25 226,840 65,880 5.6
02/11/2016
14.52
 508,170 14.72 14.75 14.52 146,950 52,070 3.4
01/11/2016
14.72
 519,580 14.77 14.85 14.64 198,110 75,950 4.4
31/10/2016
14.77
 672,940 14.89 14.95 14.77 297,840 50,000 9.0
28/10/2016
14.89
 435,980 14.89 14.93 14.72 163,300 50,000 4.1
27/10/2016
14.89
 844,890 14.48 14.89 14.48 195,020 86,840 3.9
26/10/2016
14.48
 694,100 14.66 14.68 14.48 171,100 252,150 -2.9
25/10/2016
14.66
 1,336,590 14.81 14.81 14.52 274,290 599,900 -11.6
24/10/2016
14.81
 682,740 15.05 15.18 14.81 17,240 162,300 -5.3
21/10/2016
15.05
 775,760 15.05 15.18 15.01 288,790 133,400 5.7
20/10/2016
15.05
 590,370 15.05 15.18 15.05 222,700 147,370 2.8
19/10/2016
15.05
 960,210 14.95 15.26 15.01 60,710 177,020 -4.3
18/10/2016
14.95
 943,960 14.93 15.13 14.81 123,080 401,880 -10.2
17/10/2016
14.93
 1,573,680 15.26 15.26 14.93 99,390 636,580 -19.7
14/10/2016
15.26
 840,790 15.30 15.46 15.26 173,290 98,980 2.8
13/10/2016
15.30
 587,930 15.42 15.46 15.22 36,710 249,750 -7.9
12/10/2016
15.42
 532,610 15.50 15.57 15.36 157,040 0 5.9
11/10/2016
15.50
 2,070,950 15.38 15.50 15.01 537,940 655,500 -4.3
10/10/2016
15.38
 1,014,570 15.57 15.67 15.18 94,280 119,030 -1.0
07/10/2016
15.57
 1,316,880 15.73 15.85 15.50 1,110 318,100 -12.1
06/10/2016
15.73
 1,173,090 15.67 15.85 15.67 301,390 275,000 1.0
05/10/2016
15.67
 931,670 15.54 15.83 15.65 130,090 194,390 -2.5
04/10/2016
15.54
 1,653,180 15.54 15.83 15.50 271,420 296,760 -0.9
03/10/2016
15.54
 1,293,590 15.71 15.83 15.46 16,180 240,010 -8.5
30/09/2016
15.71
 1,402,860 15.71 15.91 15.59 311,160 101,060 8.1
29/09/2016
15.71
 1,749,200 16.00 16.06 15.59 227,340 110,000 4.6
28/09/2016
16.00
 1,753,620 15.83 16.08 15.81 571,120 224,890 13.5
27/09/2016
15.83
 2,049,090 15.42 15.85 15.34 612,740 198,560 15.9
26/09/2016
15.42
 1,147,450 15.32 15.57 15.20 352,950 30,760 12.1
23/09/2016
15.32
 836,780 15.38 15.44 15.26 480,393 181,543 11.2
22/09/2016
15.38
 1,593,200 15.36 15.71 15.36 283,100 11,070 10.3
21/09/2016
15.36
 1,739,860 15.36 15.42 15.18 578,440 1,008,000 -14.6
20/09/2016
15.36
 1,203,310 15.03 15.42 14.89 578,970 30,910 20.1
19/09/2016
15.03
 1,527,320 14.36 15.11 14.64 392,080 5,000 14.1
16/09/2016
14.36
 7,265,480 14.77 14.81 14.36 1,142,550 6,978,600 -205.1
15/09/2016
14.77
 717,270 14.97 15.22 14.77 35,900 363,010 -11.8
14/09/2016
14.97
 1,555,400 14.77 15.34 14.58 293,630 383,340 -3.3
13/09/2016
14.77
 2,161,880 15.36 15.38 14.77 3,120 1,221,690 -44.4
12/09/2016
15.36
 1,033,010 15.87 15.87 15.18 239,600 521,270 -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
15.87
 3,353,710 15.04 16.04 15.50 524,950 907,580 -14.9
08/09/2016
15.04
 1,899,730 15.04 15.19 14.89 459,040 397,600 3.1
07/09/2016
15.04
 1,582,570 15.04 15.49 14.89 125,000 681,060 -28.3
06/09/2016
15.04
 1,844,160 15.04 15.34 14.89 160,310 1,246,120 -55.0
05/09/2016
15.04
 4,191,860 15.63 15.63 14.83 644,230 3,582,010 -148.3
01/09/2016
15.63
 3,427,730 16.08 16.38 15.34 556,470 3,015,320 -129.3
31/08/2016
16.08
 2,593,570 16.53 16.83 15.93 84,590 2,050,490 -107.4
30/08/2016
16.53
 1,550,890 17.12 17.12 16.38 1,031,720 1,628,980 -33.3
29/08/2016
17.12
 1,324,350 17.12 18.02 17.12 129,370 405,180 -16.2
26/08/2016
17.12
 1,821,780 16.08 17.12 16.53 73,950 228,780 -8.9
25/08/2016
16.08
 453,540 16.08 16.23 15.93 127,440 126,020 0.1
24/08/2016
16.08
 275,230 15.78 16.23 15.93 28,280 0 1.5
23/08/2016
15.78
 559,330 15.93 16.08 15.63 129,000 414,740 -15.2
22/08/2016
15.93
 466,900 15.93 16.38 15.93 371,840 472,670 -5.4
19/08/2016
15.93
 250,570 15.78 16.23 15.78 57,420 66,320 -0.5
18/08/2016
15.78
 577,820 15.78 16.38 15.78 18,330 343,350 -17.5
17/08/2016
15.78
 635,370 16.08 16.08 15.49 25,000 331,450 -16.2
16/08/2016
16.08
 513,280 16.23 16.38 15.93 200 186,930 -10.1
15/08/2016
16.23
 165,580 16.23 16.38 15.93 17,280 11,640 0.3
12/08/2016
16.23
 331,030 16.68 16.68 15.93 30,490 11,830 1.0
11/08/2016
16.68
 737,430 15.93 16.68 15.93 260,510 17,430 13.5
10/08/2016
15.93
 310,040 15.78 16.08 15.63 140 10,100 -0.5
09/08/2016
15.78
 181,050 15.49 15.78 15.34 27,880 45,860 -0.9
08/08/2016
15.49
 348,760 15.19 15.49 15.04 122,210 264,010 -7.2
05/08/2016
15.19
 327,970 15.49 15.63 15.04 11,180 254,220 -12.4
04/08/2016
15.49
 537,660 15.04 16.08 15.04 155,250 316,580 -8.4
03/08/2016
15.04
 324,230 15.34 15.34 14.74 77,000 32,800 2.2
02/08/2016
15.34
 634,560 15.78 15.78 15.19 479,460 565,550 -4.4
01/08/2016
15.78
 365,040 16.08 16.08 15.78 209,680 121,360 4.8
29/07/2016
16.08
 225,610 16.38 16.38 15.93 22,650 64,930 -2.3
28/07/2016
16.38
 91,390 16.23 16.38 15.93 10,510 5,000 0.3
27/07/2016
16.23
 402,240 15.78 16.23 15.63 197,590 35,340 8.8
26/07/2016
15.78
 268,770 15.78 16.08 15.49 24,800 74,520 -2.6
25/07/2016
15.78
 318,900 15.49 15.93 15.34 197,450 85,000 6.0
22/07/2016
15.49
 886,600 16.53 16.53 15.49 58,800 454,800 -20.9
21/07/2016
16.53
 657,360 16.38 16.53 15.78 1,034,540 853,230 9.9
20/07/2016
16.38
 422,540 16.68 16.83 16.08 291,000 193,400 5.4
19/07/2016
16.68
 559,050 16.53 16.97 16.38 109,300 67,330 2.3
18/07/2016
16.53
 736,570 16.08 16.68 15.78 379,130 386,050 -0.4
15/07/2016
16.08
 850,920 16.68 16.97 16.08 409,030 581,870 -9.4
14/07/2016
16.68
 921,830 17.12 17.42 16.68 577,200 135,290 25.5
13/07/2016
17.12
 1,442,560 16.08 17.12 16.08 1,541,410 911,770 35.4
12/07/2016
16.08
 725,030 15.49 16.08 15.49 515,870 2,980 27.0
11/07/2016
15.49
 1,538,540 15.19 15.93 15.19 1,135,100 77,900 55.6
08/07/2016
15.19
 834,180 15.19 15.63 14.89 449,740 80,200 19.0
07/07/2016
15.19
 714,940 14.89 15.19 14.83 389,130 108,500 14.2
06/07/2016
14.89
 592,020 15.04 15.34 14.86 65,180 118,860 -2.7
05/07/2016
15.04
 1,658,790 14.65 15.49 14.71 586,900 36,240 27.9
04/07/2016
14.65
 1,206,430 14.15 14.71 14.15 183,930 4,900 8.7
01/07/2016
14.15
 523,850 14.09 14.23 14.00 535,000 421,710 5.4
30/06/2016
14.09
 478,490 14.09 14.15 14.00 267,640 6,800 12.3
29/06/2016
14.09
 544,530 13.82 14.12 13.88 439,220 29,330 19.4
28/06/2016
13.82
 403,030 13.76 13.94 13.64 228,720 18,120 9.8

Chính sách bảo mật | Điều khoản sử dụng |