Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
-1
(-1.42%)
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
(2025-12-29) 		13.50 23.64% 289,797,000 15,180,900 1,072.7
57.10
76
69.60
2 tháng
(2025-12-01) 		13.10 22.78% 361,867,900 -1,313,600 122.6
56.70
76
69.60
3 tháng
(2025-10-30) 		10 16.50% 422,899,200 -18,345,200 -879.1
56.70
76
69.60
6 tháng
(2025-08-01) 		10.84 18.13% 908,388,400 -50,327,675 -2,912.8
56.70
76
69.60
12 tháng
(2025-02-03) 		9.71 15.94% 1,438,010,400 -114,938,994 -6,098.0
52.12
76
69.60
24 tháng
(2024-02-15) 		10.90 18.26% 1,794,985,500 -142,880,471 -8,629.5
52.12
76
69.60
36 tháng
(2023-02-13) 		18.03 34.29% 2,052,624,800 -146,201,200 -8,935.6
47.85
76
69.60
60 tháng
(2021-02-23) 		27.07 62.18% 2,714,473,500 -147,068,495 -8,857.0
34.86
76
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
12.61
 545,040 12.49 12.70 12.49 661,470 402,950 10.9
03/09/2015
12.49
 1,436,900 12.76 12.85 12.40 316,240 891,240 -24.1
01/09/2015
12.76
 657,910 12.76 12.91 12.61 342,240 160,600 7.7
31/08/2015
12.76
 1,309,110 13.03 13.09 12.76 424,640 413,500 0.5
28/08/2015
13.03
 2,136,610 12.49 13.03 12.49 494,320 666,280 -7.4
27/08/2015
12.49
 1,471,170 12.31 12.85 12.40 369,270 924,500 -23.2
26/08/2015
12.31
 1,029,560 12.04 12.55 12.04 175,870 727,740 -22.6
25/08/2015
12.04
 1,945,960 11.86 12.22 11.41 878,350 757,300 4.9
24/08/2015
11.86
 2,073,440 12.73 12.73 11.86 1,089,210 770,690 12.7
21/08/2015
12.73
 1,153,140 12.88 12.88 12.19 384,300 397,420 -0.6
20/08/2015
12.88
 768,710 13.00 13.06 12.67 246,370 297,120 -2.2
19/08/2015
13.00
 1,125,290 12.76 13.06 12.37 491,210 358,560 5.5
18/08/2015
12.76
 1,044,970 12.31 12.76 12.25 386,580 484,470 -4.1
17/08/2015
12.31
 1,552,820 13.00 13.15 12.10 474,710 266,640 8.8
14/08/2015
13.00
 1,536,800 13.21 13.33 12.73 519,460 1,287,800 -33.1
13/08/2015
13.21
 1,183,060 13.66 13.66 13.18 588,210 805,900 -9.6
12/08/2015
13.66
 1,038,470 14.14 14.14 13.60 106,010 213,460 -4.9
11/08/2015
14.14
 1,507,950 13.93 14.38 13.90 614,450 529,380 4.0
10/08/2015
13.93
 412,410 13.48 13.93 13.39 1,770 81,620 -3.7
07/08/2015
13.48
 1,371,930 13.54 13.60 13.21 211,030 799,300 -26.1
06/08/2015
13.54
 892,770 13.84 14.08 13.48 141,030 558,200 -19.1
05/08/2015
13.84
 1,028,160 13.81 14.05 13.72 140,940 763,590 -28.7
04/08/2015
13.81
 747,010 14.38 14.44 13.81 26,110 277,010 -11.8
03/08/2015
14.38
 1,106,740 14.98 14.98 14.05 428,750 423,770 0.3
31/07/2015
14.98
 373,390 15.31 15.46 14.98 162,600 170,310 -0.4
30/07/2015
15.31
 320,770 15.31 15.31 15.01 131,500 128,800 0.1
29/07/2015
15.31
 396,810 15.46 15.61 15.31 305,900 227,640 4.1
28/07/2015
15.46
 748,360 15.31 15.91 15.31 471,710 453,360 1.0
27/07/2015
15.31
 925,380 15.16 15.46 15.01 102,790 460,100 -18.1
24/07/2015
15.16
 353,890 15.46 15.61 15.16 147,780 152,940 -0.3
23/07/2015
15.46
 399,180 15.61 15.91 15.46 107,160 184,550 -4.0
22/07/2015
15.61
 1,103,990 14.77 15.76 14.71 190,090 871,550 -34.9
21/07/2015
14.77
 605,660 14.83 15.16 14.68 191,860 152,120 2.0
20/07/2015
14.83
 426,470 15.31 15.31 14.80 75,670 85,300 -0.5
17/07/2015
15.31
 343,320 15.31 15.61 15.31 147,160 207,510 -3.1
16/07/2015
15.31
 375,790 15.31 15.61 15.01 119,290 171,210 -2.7
15/07/2015
15.31
 400,670 15.76 15.76 15.31 62,380 215,250 -7.9
14/07/2015
15.76
 514,730 15.76 15.91 15.01 118,020 83,070 1.8
13/07/2015
15.76
 1,213,060 15.76 16.07 15.61 785,500 938,750 -8.1
10/07/2015
15.76
 464,880 15.76 16.22 15.76 677,070 659,120 1.0
09/07/2015
15.76
 1,079,840 15.61 16.37 15.16 1,291,307 1,419,027 -6.5
08/07/2015
15.61
 1,655,430 16.22 16.37 15.16 912,170 702,180 10.7
07/07/2015
16.22
 1,003,450 16.37 16.82 16.07 606,060 893,960 -15.8
06/07/2015
16.37
 1,229,700 16.37 16.67 15.91 830,520 829,180 0.1
03/07/2015
16.37
 784,290 15.46 16.52 15.46 392,470 354,870 2.0
02/07/2015
15.46
 977,550 14.56 15.46 14.50 553,320 199,770 17.8
01/07/2015
14.56
 543,510 14.65 14.68 14.20 252,220 169,810 4.0
30/06/2015
14.65
 1,268,430 14.11 14.68 13.99 1,021,350 77,420 45.7
29/06/2015
14.11
 801,070 13.42 14.17 13.24 597,280 117,460 22.1
26/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
26/06/2015
13.42
 689,150 13.78 14.08 13.42 203,410 52,600 7.0
25/06/2015
13.78
 497,890 13.78 13.93 13.67 202,280 234,740 -1.5
24/06/2015
13.78
 503,260 13.99 14.02 13.78 139,090 190,800 -2.4
23/06/2015
13.99
 400,240 13.99 14.02 13.81 374,070 292,100 3.9
22/06/2015
13.99
 614,680 13.67 13.99 13.69 747,800 480,220 12.7
19/06/2015
13.67
 1,800,460 13.20 13.67 13.14 1,688,290 1,702,280 -0.7
18/06/2015
13.20
 462,680 13.05 13.34 13.02 170,570 91,460 3.6
17/06/2015
13.05
 272,520 13.08 13.25 12.90 104,360 0 4.6
16/06/2015
13.08
 360,950 13.31 13.37 13.08 93,430 5,300 3.9
15/06/2015
13.31
 454,090 12.81 13.31 12.81 412,990 314,950 4.4
12/06/2015
12.81
 257,260 12.84 12.93 12.78 74,820 29,900 2.0
11/06/2015
12.84
 805,370 12.72 13.11 12.61 213,040 355,000 -6.2
10/06/2015
12.72
 630,440 12.99 13.05 12.58 576,610 561,870 0.6
09/06/2015
12.99
 691,070 13.31 13.31 12.90 211,630 183,430 1.2
08/06/2015
13.31
 452,900 13.25 13.49 13.11 174,140 228,740 -2.4
05/06/2015
13.25
 602,160 13.08 13.43 12.84 508,570 670,030 -7.2
04/06/2015
13.08
 403,010 13.08 13.37 12.90 2,221,920 2,291,430 -3.1
03/06/2015
13.08
 667,560 13.49 13.67 12.93 845,290 1,002,620 -7.1
02/06/2015
13.49
 2,101,670 13.43 14.16 13.46 1,948,750 1,414,230 25.2
01/06/2015
13.43
 1,207,510 12.72 13.52 12.72 807,680 450,700 16.0
29/05/2015
12.72
 1,080,710 12.67 12.93 12.55 989,210 776,310 9.2
28/05/2015
12.67
 1,048,640 12.61 12.99 12.49 785,840 370,050 16.9
27/05/2015
12.61
 757,720 12.64 12.81 12.40 725,300 504,640 9.6
26/05/2015
12.64
 1,016,490 12.34 12.81 12.31 694,010 469,580 9.7
25/05/2015
12.34
 686,420 12.40 12.46 12.23 268,910 644,500 -16.5
22/05/2015
12.40
 1,282,150 11.76 12.43 11.76 962,710 190,000 30.8
21/05/2015
11.76
 685,570 11.64 11.90 11.67 321,820 4,630 12.7
20/05/2015
11.64
 482,750 11.49 11.67 11.46 455,730 370,400 3.4
19/05/2015
11.49
 350,870 11.34 11.61 11.20 207,230 495,680 -11.7
18/05/2015
11.34
 556,660 11.28 11.37 11.08 423,830 47,970 14.4
15/05/2015
11.28
 465,740 11.26 11.43 11.14 142,510 117,500 1.0
14/05/2015
11.26
 61,900 11.20 11.31 11.11 137,280 137,500 -0.0
13/05/2015
11.20
 364,050 11.34 11.34 11.02 529,360 573,420 -1.7
12/05/2015
11.34
 432,980 11.43 11.49 11.26 695,440 553,170 5.5
11/05/2015
11.43
 312,920 11.37 11.52 11.34 177,440 35,450 5.5
08/05/2015
11.37
 1,036,170 11.05 11.49 10.96 712,440 42,900 25.9
07/05/2015
11.05
 686,100 10.90 11.08 10.84 430,050 99,290 12.4
06/05/2015
10.90
 429,770 10.93 10.99 10.79 329,810 3,600 12.1
05/05/2015
10.93
 473,810 10.46 10.93 10.43 388,680 4,500 13.9
04/05/2015
10.46
 511,240 10.64 10.79 10.43 368,960 41,500 11.8
27/04/2015
10.64
 201,080 10.93 10.96 10.64 122,170 48,460 2.8
24/04/2015
10.93
 185,110 10.87 10.96 10.87 118,000 570 4.4
23/04/2015
10.87
 408,610 10.87 10.90 10.79 320,320 9,010 11.5
22/04/2015
10.87
 669,760 10.79 10.90 10.79 557,310 930 20.6
21/04/2015
10.79
 685,380 10.96 10.96 10.76 498,620 51,650 16.5
20/04/2015
10.96
 526,550 10.99 11.02 10.84 370,780 79,000 10.9
17/04/2015
10.99
 918,190 10.96 11.08 10.96 331,920 33,270 11.2
16/04/2015
10.96
 1,034,230 10.76 11.05 10.73 776,840 264,100 18.9
15/04/2015
10.76
 685,160 10.70 10.79 10.67 512,300 12,970 18.2
14/04/2015
10.70
 1,090,910 10.70 10.79 10.67 572,840 24,510 20.0
13/04/2015
10.70
 666,920 10.58 10.70 10.58 364,250 41,000 11.7

Chính sách bảo mật | Điều khoản sử dụng |