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)
22/09/2014
7.88
 522,460 7.73 7.96 7.88 823,930 878,870 -1.5
19/09/2014
7.73
 1,531,950 8.02 8.02 7.73 368,340 1,469,730 -29.1
18/09/2014
8.02
 107,130 7.99 8.17 7.99 62,000 17,870 1.2
17/09/2014
7.99
 307,610 8.05 8.08 7.96 82,530 119,320 -1.0
16/09/2014
8.05
 766,540 8.17 8.17 7.91 294,860 584,220 -7.8
15/09/2014
8.17
 549,300 8.38 8.38 8.14 135,000 257,090 -3.4
12/09/2014
8.38
 170,420 8.38 8.38 8.26 53,460 47,500 0.2
11/09/2014
8.38
 131,340 8.40 8.43 8.32 0 92,990 -2.6
10/09/2014
8.40
 626,170 8.40 8.46 8.26 478,810 0 13.7
09/09/2014
8.40
 720,410 8.61 8.61 8.38 833,580 570 23.9
08/09/2014
8.61
 331,740 8.61 8.64 8.55 217,400 5,000 6.2
05/09/2014
8.61
 586,820 8.46 8.64 8.38 439,270 11,100 12.5
04/09/2014
8.46
 1,262,820 8.32 8.46 8.17 978,470 20,870 27.3
03/09/2014
8.32
 497,010 8.23 8.38 8.23 222,500 9,740 6.0
29/08/2014
8.23
 764,530 8.08 8.26 8.08 490,920 950 13.6
28/08/2014
8.08
 435,590 8.11 8.14 7.99 247,990 50,100 5.4
27/08/2014
8.11
 397,700 8.20 8.20 8.02 152,980 102,550 1.4
26/08/2014
8.20
 1,074,900 8.05 8.20 7.96 896,030 175,890 19.8
25/08/2014
8.05
 1,071,600 7.99 8.05 7.93 730,470 56,040 18.4
22/08/2014
7.99
 782,990 7.99 8.08 7.96 487,500 100,100 10.6
21/08/2014
7.99
 1,269,510 7.79 7.99 7.76 603,870 72,350 14.3
20/08/2014
7.79
 1,362,550 7.58 7.85 7.55 469,580 211,550 6.8
19/08/2014
7.58
 377,640 7.58 7.61 7.55 228,750 122,500 2.7
18/08/2014
7.58
 192,610 7.55 7.61 7.55 129,700 4,520 3.2
15/08/2014
7.55
 199,200 7.61 7.61 7.52 82,000 500 2.1
14/08/2014
7.61
 205,890 7.64 7.64 7.55 31,480 90,930 -1.5
13/08/2014
7.64
 206,990 7.58 7.64 7.58 174,600 0 4.5
12/08/2014
7.58
 67,530 7.55 7.61 7.55 76,940 59,250 0.5
11/08/2014
7.55
 219,270 7.61 7.64 7.52 65,000 139,460 -1.9
08/08/2014
7.61
 165,270 7.64 7.67 7.61 101,300 3,500 2.5
07/08/2014
7.64
 319,690 7.64 7.64 7.61 256,410 184,340 1.9
06/08/2014
7.64
 133,380 7.70 7.70 7.64 780 4,000 -0.1
05/08/2014
7.70
 529,870 7.61 7.70 7.55 205,350 0 5.3
04/08/2014
7.61
 247,230 7.58 7.61 7.49 240,780 201,120 1.0
01/08/2014
7.58
 148,610 7.52 7.58 7.49 104,880 3,000 2.6
31/07/2014
7.52
 164,230 7.52 7.55 7.46 106,160 11,410 2.4
30/07/2014
7.52
 92,210 7.58 7.58 7.46 20,000 0 0.5
29/07/2014
7.58
 167,520 7.52 7.58 7.46 95,740 350 2.5
28/07/2014
7.52
 192,670 7.58 7.58 7.46 57,850 30,650 0.7
25/07/2014
7.58
 202,600 7.64 7.67 7.58 138,920 0 3.6
24/07/2014
7.64
 178,060 7.61 7.64 7.58 153,720 3,390 3.9
23/07/2014
7.61
 54,230 7.58 7.64 7.55 100,000 100,000 0.0
22/07/2014
7.58
 128,580 7.70 7.70 7.58 3,850 100,000 -2.5
21/07/2014
7.70
 237,300 7.70 7.73 7.61 156,380 6,950 3.9
18/07/2014
7.70
 391,340 7.61 7.70 7.61 248,330 81,540 4.4
17/07/2014
7.61
 203,220 7.67 7.70 7.61 131,700 60,630 1.9
16/07/2014
7.67
 392,220 7.58 7.70 7.58 281,720 65,820 5.6
15/07/2014
7.58
 265,080 7.55 7.61 7.55 119,220 166,420 -1.2
14/07/2014
7.55
 115,020 7.55 7.58 7.49 26,240 60,950 -0.9
11/07/2014
7.55
 290,530 7.55 7.58 7.52 0 171,210 -4.4
10/07/2014
7.55
 272,570 7.61 7.67 7.55 25,300 50,340 -0.6
09/07/2014
7.61
 261,180 7.70 7.70 7.61 5,000 92,500 -2.3
08/07/2014
7.70
 177,750 7.73 7.73 7.67 94,750 51,580 1.1
07/07/2014
7.73
 481,630 7.67 7.76 7.67 302,720 120,000 4.8
04/07/2014
7.67
 419,000 7.61 7.70 7.58 153,440 70,000 2.2
03/07/2014
7.61
 251,340 7.61 7.67 7.58 500 30,000 -0.8
02/07/2014
7.61
 307,940 7.64 7.70 7.58 21,500 235,440 -5.5
01/07/2014
7.64
 452,640 7.70 7.73 7.61 202,170 226,130 -0.6
30/06/2014
7.70
 65,430 7.73 7.79 7.67 11,770 0 0.3
27/06/2014
7.73
 480,590 7.76 7.79 7.73 240,940 100,000 3.7
26/06/2014
7.76
 829,790 7.73 7.82 7.70 656,470 68,030 15.6
25/06/2014
7.73
 730,210 7.64 7.76 7.64 625,980 205,350 11.0
24/06/2014
7.64
 645,440 7.70 7.73 7.64 588,960 294,930 7.7
23/06/2014
7.70
 1,147,970 7.32 7.73 7.32 910,010 231,250 17.7
20/06/2014
7.32
 1,663,210 7.52 7.61 7.32 726,700 1,457,690 -18.4
19/06/2014
7.52
 472,560 7.64 7.64 7.41 900 213,650 -5.5
18/06/2014: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/06/2014
7.64
 1,258,160 7.36 7.76 7.58 31,780 468,220 -11.4
17/06/2014
7.36
 513,190 7.34 7.36 7.29 44,140 34,600 0.3
16/06/2014
7.34
 692,070 7.38 7.38 7.24 114,990 23,200 2.7
13/06/2014
7.38
 286,880 7.31 7.41 7.34 54,470 43,400 0.3
12/06/2014
7.31
 535,340 7.14 7.46 7.21 72,860 78,650 -0.2
11/06/2014
7.14
 329,650 7.02 7.14 7.04 104,720 93,540 0.3
10/06/2014
7.02
 304,310 7.07 7.11 7.02 144,800 174,000 -0.8
09/06/2014
7.07
 373,710 7.07 7.14 7.04 76,540 125,000 -1.4
06/06/2014
7.07
 331,530 6.84 7.11 6.94 0 120,890 -3.5
05/06/2014
6.84
 208,520 6.99 6.99 6.84 11,350 93,880 -2.3
04/06/2014
6.99
 68,300 7.09 7.09 6.94 1,910 1,000 0.0
03/06/2014
7.09
 229,670 7.11 7.11 7.07 213,840 53,460 4.6
02/06/2014
7.11
 306,000 7.11 7.14 6.97 253,470 1,570 7.3
30/05/2014
7.11
 397,450 7.02 7.11 6.97 424,340 80,000 10.0
29/05/2014
7.02
 360,170 7.09 7.16 6.97 193,850 0 5.6
28/05/2014
7.09
 849,320 6.99 7.14 6.99 467,640 230,000 6.9
27/05/2014
6.99
 482,210 6.70 6.99 6.67 256,630 37,590 6.1
26/05/2014
6.70
 319,920 6.45 6.70 6.45 158,360 30,000 3.5
23/05/2014
6.45
 493,560 6.62 6.62 6.45 86,120 425,830 -9.0
22/05/2014
6.62
 463,230 6.67 6.70 6.62 399,000 95,670 8.2
21/05/2014
6.67
 289,340 6.70 6.72 6.60 108,670 39,340 1.9
20/05/2014
6.70
 280,870 6.72 6.72 6.50 160,410 32,050 3.5
19/05/2014
6.72
 574,880 6.62 6.72 6.53 484,720 30,010 12.3
16/05/2014
6.62
 630,360 6.35 6.62 6.26 467,710 10,000 12.2
15/05/2014
6.35
 1,470,070 6.38 6.53 6.13 941,400 144,960 20.6
14/05/2014
6.38
 1,159,110 5.96 6.38 5.96 957,270 40,200 23.6
13/05/2014
5.96
 764,660 5.84 5.96 5.77 459,210 1,450 11.0
12/05/2014
5.84
 1,179,560 6.23 6.23 5.81 331,210 309,410 0.5
09/05/2014
6.23
 907,580 6.11 6.26 5.91 121,000 563,810 -10.9
08/05/2014
6.11
 1,770,040 6.55 6.55 6.11 356,100 381,450 -0.6
07/05/2014
6.55
 312,630 6.50 6.62 6.48 86,700 85,510 0.0
06/05/2014
6.50
 569,510 6.65 6.67 6.35 95,300 51,600 1.2
05/05/2014
6.65
 613,130 7.07 7.07 6.62 170,000 214,530 -1.2
29/04/2014
7.07
 168,700 6.99 7.09 6.97 134,110 0 3.8

Chính sách bảo mật | Điều khoản sử dụng |