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)
08/09/2015
13.22
 2,703,220 12.54 13.22 12.51 417,740 614,660 -8.7
07/09/2015
12.54
 593,370 12.51 12.69 12.48 211,930 60,000 6.4
04/09/2015
12.51
 545,040 12.39 12.60 12.39 661,470 402,950 10.9
03/09/2015
12.39
 1,436,900 12.66 12.75 12.30 316,240 891,240 -24.1
01/09/2015
12.66
 657,910 12.66 12.81 12.51 342,240 160,600 7.7
31/08/2015
12.66
 1,309,110 12.92 12.98 12.66 424,640 413,500 0.5
28/08/2015
12.92
 2,136,610 12.39 12.92 12.39 494,320 666,280 -7.4
27/08/2015
12.39
 1,471,170 12.21 12.75 12.30 369,270 924,500 -23.2
26/08/2015
12.21
 1,029,560 11.94 12.45 11.94 175,870 727,740 -22.6
25/08/2015
11.94
 1,945,960 11.76 12.12 11.32 878,350 757,300 4.9
24/08/2015
11.76
 2,073,440 12.63 12.63 11.76 1,089,210 770,690 12.7
21/08/2015
12.63
 1,153,140 12.78 12.78 12.09 384,300 397,420 -0.6
20/08/2015
12.78
 768,710 12.89 12.95 12.57 246,370 297,120 -2.2
19/08/2015
12.89
 1,125,290 12.66 12.95 12.27 491,210 358,560 5.5
18/08/2015
12.66
 1,044,970 12.21 12.66 12.15 386,580 484,470 -4.1
17/08/2015
12.21
 1,552,820 12.89 13.04 12.00 474,710 266,640 8.8
14/08/2015
12.89
 1,536,800 13.10 13.22 12.63 519,460 1,287,800 -33.1
13/08/2015
13.10
 1,183,060 13.55 13.55 13.07 588,210 805,900 -9.6
12/08/2015
13.55
 1,038,470 14.03 14.03 13.49 106,010 213,460 -4.9
11/08/2015
14.03
 1,507,950 13.82 14.26 13.79 614,450 529,380 4.0
10/08/2015
13.82
 412,410 13.37 13.82 13.28 1,770 81,620 -3.7
07/08/2015
13.37
 1,371,930 13.43 13.49 13.10 211,030 799,300 -26.1
06/08/2015
13.43
 892,770 13.73 13.97 13.37 141,030 558,200 -19.1
05/08/2015
13.73
 1,028,160 13.70 13.94 13.61 140,940 763,590 -28.7
04/08/2015
13.70
 747,010 14.26 14.32 13.70 26,110 277,010 -11.8
03/08/2015
14.26
 1,106,740 14.86 14.86 13.94 428,750 423,770 0.3
31/07/2015
14.86
 373,390 15.19 15.34 14.86 162,600 170,310 -0.4
30/07/2015
15.19
 320,770 15.19 15.19 14.89 131,500 128,800 0.1
29/07/2015
15.19
 396,810 15.34 15.49 15.19 305,900 227,640 4.1
28/07/2015
15.34
 748,360 15.19 15.78 15.19 471,710 453,360 1.0
27/07/2015
15.19
 925,380 15.04 15.34 14.89 102,790 460,100 -18.1
24/07/2015
15.04
 353,890 15.34 15.49 15.04 147,780 152,940 -0.3
23/07/2015
15.34
 399,180 15.49 15.78 15.34 107,160 184,550 -4.0
22/07/2015
15.49
 1,103,990 14.65 15.63 14.59 190,090 871,550 -34.9
21/07/2015
14.65
 605,660 14.71 15.04 14.56 191,860 152,120 2.0
20/07/2015
14.71
 426,470 15.19 15.19 14.68 75,670 85,300 -0.5
17/07/2015
15.19
 343,320 15.19 15.49 15.19 147,160 207,510 -3.1
16/07/2015
15.19
 375,790 15.19 15.49 14.89 119,290 171,210 -2.7
15/07/2015
15.19
 400,670 15.63 15.63 15.19 62,380 215,250 -7.9
14/07/2015
15.63
 514,730 15.63 15.78 14.89 118,020 83,070 1.8
13/07/2015
15.63
 1,213,060 15.63 15.93 15.49 785,500 938,750 -8.1
10/07/2015
15.63
 464,880 15.63 16.08 15.63 677,070 659,120 1.0
09/07/2015
15.63
 1,079,840 15.49 16.23 15.04 1,291,307 1,419,027 -6.5
08/07/2015
15.49
 1,655,430 16.08 16.23 15.04 912,170 702,180 10.7
07/07/2015
16.08
 1,003,450 16.23 16.68 15.93 606,060 893,960 -15.8
06/07/2015
16.23
 1,229,700 16.23 16.53 15.78 830,520 829,180 0.1
03/07/2015
16.23
 784,290 15.34 16.38 15.34 392,470 354,870 2.0
02/07/2015
15.34
 977,550 14.44 15.34 14.38 553,320 199,770 17.8
01/07/2015
14.44
 543,510 14.53 14.56 14.09 252,220 169,810 4.0
30/06/2015
14.53
 1,268,430 14.00 14.56 13.88 1,021,350 77,420 45.7
29/06/2015
14.00
 801,070 13.31 14.06 13.13 597,280 117,460 22.1
26/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
26/06/2015
13.31
 689,150 13.67 13.97 13.31 203,410 52,600 7.0
25/06/2015
13.67
 497,890 13.67 13.81 13.55 202,280 234,740 -1.5
24/06/2015
13.67
 503,260 13.87 13.90 13.67 139,090 190,800 -2.4
23/06/2015
13.87
 400,240 13.87 13.90 13.70 374,070 292,100 3.9
22/06/2015
13.87
 614,680 13.55 13.87 13.58 747,800 480,220 12.7
19/06/2015
13.55
 1,800,460 13.09 13.55 13.03 1,688,290 1,702,280 -0.7
18/06/2015
13.09
 462,680 12.94 13.23 12.91 170,570 91,460 3.6
17/06/2015
12.94
 272,520 12.97 13.14 12.79 104,360 0 4.6
16/06/2015
12.97
 360,950 13.20 13.26 12.97 93,430 5,300 3.9
15/06/2015
13.20
 454,090 12.71 13.20 12.71 412,990 314,950 4.4
12/06/2015
12.71
 257,260 12.74 12.82 12.68 74,820 29,900 2.0
11/06/2015
12.74
 805,370 12.62 13.00 12.50 213,040 355,000 -6.2
10/06/2015
12.62
 630,440 12.88 12.94 12.47 576,610 561,870 0.6
09/06/2015
12.88
 691,070 13.20 13.20 12.79 211,630 183,430 1.2
08/06/2015
13.20
 452,900 13.14 13.38 13.00 174,140 228,740 -2.4
05/06/2015
13.14
 602,160 12.97 13.32 12.74 508,570 670,030 -7.2
04/06/2015
12.97
 403,010 12.97 13.26 12.79 2,221,920 2,291,430 -3.1
03/06/2015
12.97
 667,560 13.38 13.55 12.82 845,290 1,002,620 -7.1
02/06/2015
13.38
 2,101,670 13.32 14.05 13.35 1,948,750 1,414,230 25.2
01/06/2015
13.32
 1,207,510 12.62 13.41 12.62 807,680 450,700 16.0
29/05/2015
12.62
 1,080,710 12.56 12.82 12.45 989,210 776,310 9.2
28/05/2015
12.56
 1,048,640 12.50 12.88 12.39 785,840 370,050 16.9
27/05/2015
12.50
 757,720 12.53 12.71 12.30 725,300 504,640 9.6
26/05/2015
12.53
 1,016,490 12.24 12.71 12.21 694,010 469,580 9.7
25/05/2015
12.24
 686,420 12.30 12.36 12.12 268,910 644,500 -16.5
22/05/2015
12.30
 1,282,150 11.66 12.33 11.66 962,710 190,000 30.8
21/05/2015
11.66
 685,570 11.54 11.80 11.57 321,820 4,630 12.7
20/05/2015
11.54
 482,750 11.40 11.57 11.37 455,730 370,400 3.4
19/05/2015
11.40
 350,870 11.25 11.51 11.10 207,230 495,680 -11.7
18/05/2015
11.25
 556,660 11.19 11.28 10.99 423,830 47,970 14.4
15/05/2015
11.19
 465,740 11.16 11.34 11.05 142,510 117,500 1.0
14/05/2015
11.16
 61,900 11.10 11.22 11.02 137,280 137,500 -0.0
13/05/2015
11.10
 364,050 11.25 11.25 10.93 529,360 573,420 -1.7
12/05/2015
11.25
 432,980 11.34 11.40 11.16 695,440 553,170 5.5
11/05/2015
11.34
 312,920 11.28 11.42 11.25 177,440 35,450 5.5
08/05/2015
11.28
 1,036,170 10.96 11.40 10.87 712,440 42,900 25.9
07/05/2015
10.96
 686,100 10.81 10.99 10.75 430,050 99,290 12.4
06/05/2015
10.81
 429,770 10.84 10.90 10.70 329,810 3,600 12.1
05/05/2015
10.84
 473,810 10.38 10.84 10.35 388,680 4,500 13.9
04/05/2015
10.38
 511,240 10.55 10.70 10.35 368,960 41,500 11.8
27/04/2015
10.55
 201,080 10.84 10.87 10.55 122,170 48,460 2.8
24/04/2015
10.84
 185,110 10.78 10.87 10.78 118,000 570 4.4
23/04/2015
10.78
 408,610 10.78 10.81 10.70 320,320 9,010 11.5
22/04/2015
10.78
 669,760 10.70 10.81 10.70 557,310 930 20.6
21/04/2015
10.70
 685,380 10.87 10.87 10.67 498,620 51,650 16.5
20/04/2015
10.87
 526,550 10.90 10.93 10.75 370,780 79,000 10.9
17/04/2015
10.90
 918,190 10.87 10.99 10.87 331,920 33,270 11.2
16/04/2015
10.87
 1,034,230 10.67 10.96 10.64 776,840 264,100 18.9
15/04/2015
10.67
 685,160 10.61 10.70 10.58 512,300 12,970 18.2

Chính sách bảo mật | Điều khoản sử dụng |