Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.80
-0.70
(-1.16%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2015
14.02
 682,110 14.23 14.35 14.02 48,160 99,000 -2.4
15/10/2015
14.23
 504,420 14.17 14.29 14.14 86,600 169,590 -3.9
14/10/2015
14.17
 921,110 14.38 14.38 14.17 219,640 205,200 0.7
13/10/2015
14.38
 738,570 14.44 14.44 14.26 253,540 43,220 10.0
12/10/2015
14.44
 1,523,040 13.96 14.53 13.99 542,570 0 25.8
09/10/2015
13.96
 711,050 14.08 14.26 13.96 152,100 1,550 7.1
08/10/2015
14.08
 1,338,160 13.57 14.14 13.63 308,120 2,890 14.1
07/10/2015
13.57
 1,526,700 13.60 13.93 13.57 373,000 163,500 9.6
06/10/2015
13.60
 1,309,620 13.06 13.63 13.21 226,900 148,110 3.5
05/10/2015
13.06
 336,080 12.91 13.12 12.91 2,300 83,520 -3.5
02/10/2015
12.91
 413,940 12.91 13.06 12.82 118,070 131,810 -0.6
01/10/2015
12.91
 280,230 12.88 12.97 12.88 152,060 0 6.5
30/09/2015
12.88
 343,930 12.85 13.03 12.88 60,830 133,710 -3.1
29/09/2015
12.85
 906,190 12.91 12.91 12.70 241,250 242,990 -0.1
28/09/2015
12.91
 1,007,870 13.21 13.24 12.91 71,000 359,200 -12.5
25/09/2015
13.21
 468,130 13.24 13.30 13.18 0 0 0
24/09/2015
13.24
 551,100 13.36 13.51 13.24 1,000 3,450 -0.1
23/09/2015
13.36
 748,260 13.39 13.39 13.21 0 1,000 -0.0
22/09/2015
13.39
 297,400 13.42 13.54 13.33 26,960 14,600 0.5
21/09/2015
13.42
 368,840 13.21 13.45 13.21 61,270 0 2.7
18/09/2015
13.21
 3,095,740 13.09 13.45 13.21 824,970 2,584,650 -77.5
17/09/2015
13.09
 389,220 13.21 13.30 13.09 127,490 0 5.6
16/09/2015
13.21
 573,270 12.82 13.24 12.91 141,570 1,370 6.1
15/09/2015
12.82
 728,090 12.97 13.03 12.79 33,470 242,710 -9.0
14/09/2015
12.97
 1,161,100 13.45 13.72 12.97 6,000 98,230 -4.0
11/09/2015
13.45
 892,160 13.81 13.84 13.39 199,750 36,010 7.5
10/09/2015
13.81
 1,389,010 13.75 14.05 13.45 710,840 72,170 29.4
09/09/2015
13.75
 1,813,760 13.33 13.99 13.51 811,630 105,000 32.3
08/09/2015
13.33
 2,703,220 12.64 13.33 12.61 417,740 614,660 -8.7
07/09/2015
12.64
 593,370 12.61 12.79 12.58 211,930 60,000 6.4
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

Chính sách bảo mật | Điều khoản sử dụng |