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)
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
10/04/2015
10.58
 566,250 10.52 10.70 10.52 173,140 80,010 3.3
09/04/2015
10.52
 532,290 10.43 10.64 10.40 125,310 234,920 -3.9
08/04/2015
10.43
 1,039,830 10.52 10.52 10.40 765,190 814,680 -1.8
07/04/2015
10.52
 696,080 10.43 10.55 10.32 377,710 262,320 4.1
06/04/2015
10.43
 346,120 10.49 10.49 10.43 246,680 154,730 3.3
03/04/2015
10.49
 435,220 10.49 10.52 10.43 220,660 0 7.8
02/04/2015
10.49
 538,520 10.29 10.52 10.26 215,300 23,210 6.8
01/04/2015
10.29
 881,700 10.32 10.37 10.23 559,380 30,630 18.5
31/03/2015
10.32
 677,180 10.32 10.46 10.29 222,480 228,510 -0.2
30/03/2015
10.32
 664,600 10.37 10.43 10.32 391,680 190,500 7.1
27/03/2015
10.37
 1,452,040 10.29 10.46 10.26 713,530 824,800 -3.9
26/03/2015
10.29
 1,339,170 10.40 10.49 10.26 596,970 942,500 -12.2
25/03/2015
10.40
 661,510 10.37 10.43 10.29 871,690 759,130 3.9
24/03/2015
10.37
 1,639,950 10.34 10.40 10.14 871,690 759,130 3.9
23/03/2015
10.34
 989,730 10.58 10.64 10.32 525,900 927,060 -14.2
20/03/2015
10.58
 4,058,430 10.43 10.70 10.37 2,565,210 3,803,460 -44.6
19/03/2015
10.43
 1,024,340 10.52 10.52 10.37 504,520 1,081,400 -20.4
18/03/2015
10.52
 305,040 10.49 10.55 10.37 57,000 79,720 -0.8
17/03/2015
10.49
 600,760 10.37 10.61 10.43 352,820 603,780 -9.0
16/03/2015
10.37
 2,068,770 10.79 10.79 10.29 488,580 1,729,340 -44.0
13/03/2015
10.79
 498,020 10.81 10.99 10.79 18,060 301,560 -10.5
12/03/2015
10.81
 378,150 10.73 10.84 10.70 260,000 406,080 -5.3
11/03/2015
10.73
 576,700 10.81 10.84 10.70 100,390 407,600 -11.2
10/03/2015
10.81
 596,890 10.70 10.87 10.61 5,610 400,280 -14.4
09/03/2015
10.70
 1,180,460 10.96 10.96 10.61 121,550 726,010 -22.1
06/03/2015
10.96
 1,411,330 11.14 11.17 10.79 208,280 942,910 -27.5
05/03/2015
11.14
 692,720 11.40 11.40 11.14 250,560 556,630 -11.7
04/03/2015
11.40
 446,280 11.31 11.40 11.20 451,000 573,530 -4.7
03/03/2015
11.31
 565,220 11.28 11.46 11.17 652,650 628,970 0.9
02/03/2015
11.28
 310,940 11.28 11.37 11.08 222,340 236,880 -0.6
27/02/2015
11.28
 701,990 11.58 11.61 11.14 333,300 545,400 -8.1
26/02/2015
11.58
 740,750 11.20 11.73 11.28 408,040 113,960 11.5
25/02/2015
11.20
 890,900 11.46 11.73 11.20 431,060 67,070 14.3
24/02/2015
11.46
 1,012,520 10.73 11.46 10.79 435,640 191,410 9.1
13/02/2015
10.73
 388,300 10.67 10.81 10.67 266,300 80,410 6.8
12/02/2015
10.67
 578,600 10.90 10.99 10.67 222,590 167,250 2.0

Chính sách bảo mật | Điều khoản sử dụng |