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)
24/06/2014
7.58
 645,440 7.64 7.67 7.58 588,960 294,930 7.7
23/06/2014
7.64
 1,147,970 7.26 7.67 7.26 910,010 231,250 17.7
20/06/2014
7.26
 1,663,210 7.46 7.55 7.26 726,700 1,457,690 -18.4
19/06/2014
7.46
 472,560 7.58 7.58 7.34 900 213,650 -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
7.58
 1,258,160 7.30 7.69 7.52 31,780 468,220 -11.4
17/06/2014
7.30
 513,190 7.27 7.30 7.23 44,140 34,600 0.3
16/06/2014
7.27
 692,070 7.32 7.32 7.18 114,990 23,200 2.7
13/06/2014
7.32
 286,880 7.25 7.35 7.27 54,470 43,400 0.3
12/06/2014
7.25
 535,340 7.08 7.40 7.15 72,860 78,650 -0.2
11/06/2014
7.08
 329,650 6.96 7.08 6.98 104,720 93,540 0.3
10/06/2014
6.96
 304,310 7.01 7.06 6.96 144,800 174,000 -0.8
09/06/2014
7.01
 373,710 7.01 7.08 6.98 76,540 125,000 -1.4
06/06/2014
7.01
 331,530 6.79 7.06 6.89 0 120,890 -3.5
05/06/2014
6.79
 208,520 6.93 6.93 6.79 11,350 93,880 -2.3
04/06/2014
6.93
 68,300 7.03 7.03 6.89 1,910 1,000 0.0
03/06/2014
7.03
 229,670 7.06 7.06 7.01 213,840 53,460 4.6
02/06/2014
7.06
 306,000 7.06 7.08 6.91 253,470 1,570 7.3
30/05/2014
7.06
 397,450 6.96 7.06 6.91 424,340 80,000 10.0
29/05/2014
6.96
 360,170 7.03 7.10 6.91 193,850 0 5.6
28/05/2014
7.03
 849,320 6.93 7.08 6.93 467,640 230,000 6.9
27/05/2014
6.93
 482,210 6.64 6.93 6.62 256,630 37,590 6.1
26/05/2014
6.64
 319,920 6.40 6.64 6.40 158,360 30,000 3.5
23/05/2014
6.40
 493,560 6.57 6.57 6.40 86,120 425,830 -9.0
22/05/2014
6.57
 463,230 6.62 6.64 6.57 399,000 95,670 8.2
21/05/2014
6.62
 289,340 6.64 6.67 6.54 108,670 39,340 1.9
20/05/2014
6.64
 280,870 6.67 6.67 6.45 160,410 32,050 3.5
19/05/2014
6.67
 574,880 6.57 6.67 6.47 484,720 30,010 12.3
16/05/2014
6.57
 630,360 6.30 6.57 6.20 467,710 10,000 12.2
15/05/2014
6.30
 1,470,070 6.33 6.47 6.08 941,400 144,960 20.6
14/05/2014
6.33
 1,159,110 5.91 6.33 5.91 957,270 40,200 23.6
13/05/2014
5.91
 764,660 5.79 5.91 5.72 459,210 1,450 11.0
12/05/2014
5.79
 1,179,560 6.18 6.18 5.77 331,210 309,410 0.5
09/05/2014
6.18
 907,580 6.06 6.20 5.86 121,000 563,810 -10.9
08/05/2014
6.06
 1,770,040 6.50 6.50 6.06 356,100 381,450 -0.6
07/05/2014
6.50
 312,630 6.45 6.57 6.42 86,700 85,510 0.0
06/05/2014
6.45
 569,510 6.59 6.62 6.30 95,300 51,600 1.2
05/05/2014
6.59
 613,130 7.01 7.01 6.57 170,000 214,530 -1.2
29/04/2014
7.01
 168,700 6.93 7.03 6.91 134,110 0 3.8
28/04/2014
6.93
 843,660 7.06 7.06 6.91 544,430 262,830 8.0
25/04/2014
7.06
 618,400 7.06 7.08 6.98 508,250 164,720 9.9
24/04/2014
7.06
 495,860 7.06 7.08 7.01 375,590 150,000 6.5
23/04/2014
7.06
 1,228,250 7.06 7.23 7.03 482,250 55,970 12.4
22/04/2014
7.06
 455,180 6.93 7.13 6.93 317,100 105,870 6.1
21/04/2014
6.93
 555,160 7.03 7.13 6.93 444,630 81,220 10.5
18/04/2014
7.03
 669,860 7.15 7.25 7.03 510,000 10,770 14.5
17/04/2014
7.15
 1,063,560 7.15 7.25 7.13 586,220 249,090 9.9
16/04/2014
7.15
 799,140 7.30 7.35 6.81 724,400 347,230 11.1
15/04/2014
7.30
 945,980 7.47 7.49 7.27 458,100 101,120 10.8
14/04/2014
7.47
 659,610 7.54 7.54 7.44 301,140 20,170 8.6
11/04/2014
7.54
 658,470 7.59 7.59 7.52 288,650 115,000 5.4
10/04/2014
7.59
 870,900 7.66 7.71 7.59 271,720 310,530 -1.2
08/04/2014
7.66
 772,700 7.64 7.66 7.62 130,120 260,160 -4.1
07/04/2014
7.64
 504,290 7.62 7.69 7.57 110,460 29,020 2.6
04/04/2014
7.62
 354,790 7.62 7.66 7.59 148,510 35,880 3.5
03/04/2014
7.62
 619,120 7.59 7.66 7.57 293,000 80,790 6.6
02/04/2014
7.59
 752,860 7.57 7.66 7.44 219,980 116,000 3.2
01/04/2014
7.57
 1,542,170 7.49 7.71 7.40 159,720 122,490 1.1
31/03/2014
7.49
 1,075,020 7.49 7.64 7.44 224,020 145,120 2.5
28/03/2014
7.49
 980,460 7.40 7.57 7.40 149,090 134,120 0.4
27/03/2014
7.40
 1,248,890 7.40 7.47 7.32 221,020 397,170 -5.3
26/03/2014
7.40
 1,491,940 7.71 7.71 7.35 438,510 543,380 -3.2
25/03/2014
7.71
 1,244,340 7.74 7.81 7.64 339,710 341,430 -0.0
24/03/2014
7.74
 1,332,010 7.57 7.79 7.66 14,300 324,930 -9.9
21/03/2014
7.57
 3,372,760 7.47 7.74 7.47 611,320 2,518,390 -59.4
20/03/2014
7.47
 689,800 7.52 7.54 7.44 154,400 238,280 -2.6
19/03/2014
7.52
 801,270 7.42 7.54 7.42 50 215,100 -6.6
18/03/2014
7.42
 576,830 7.49 7.49 7.40 264,090 217,810 1.4
17/03/2014
7.49
 910,890 7.62 7.62 7.44 217,370 153,970 1.9
14/03/2014
7.62
 820,920 7.59 7.64 7.49 116,280 2,090 3.6
13/03/2014
7.59
 796,550 7.44 7.59 7.44 114,280 234,190 -3.7
12/03/2014
7.44
 1,081,320 7.57 7.62 7.44 366,030 232,080 4.2
11/03/2014
7.57
 1,440,940 7.49 7.64 7.49 179,300 240,950 -1.9
10/03/2014
7.49
 893,900 7.27 7.54 7.27 159,670 311,650 -4.7
07/03/2014
7.27
 760,200 7.30 7.35 7.27 264,410 216,630 1.4
06/03/2014
7.30
 553,810 7.30 7.32 7.25 209,650 230,910 -0.6
05/03/2014
7.30
 678,050 7.25 7.37 7.25 177,710 323,770 -4.4
04/03/2014
7.25
 996,660 7.25 7.35 7.10 323,060 364,910 -1.2
03/03/2014
7.25
 1,194,230 7.44 7.54 7.25 218,170 597,240 -11.5
28/02/2014
7.44
 1,322,660 7.42 7.64 7.30 407,420 490,080 -2.5
27/02/2014
7.42
 1,604,570 7.37 7.54 7.37 302,800 80,990 6.8
26/02/2014
7.37
 1,692,630 7.15 7.42 7.25 625,950 40,300 17.7
25/02/2014
7.15
 1,179,140 7.08 7.15 7.08 438,820 14,630 12.4
24/02/2014
7.08
 430,120 7.06 7.10 7.03 300,440 3,440 8.6
21/02/2014
7.06
 489,570 7.08 7.10 7.03 366,290 71,500 8.5
20/02/2014
7.08
 1,245,820 7.08 7.23 7.01 356,090 194,730 4.7
19/02/2014
7.08
 810,790 7.06 7.10 7.03 341,820 4,620 9.8
18/02/2014
7.06
 686,890 7.01 7.06 6.98 474,340 2,910 13.6
17/02/2014
7.01
 702,690 7.06 7.08 6.96 416,920 99,000 9.2
14/02/2014
7.06
 638,900 7.03 7.10 7.03 339,840 27,610 9.1
13/02/2014
7.03
 924,000 7.06 7.15 7.03 231,770 23,470 6.1
12/02/2014
7.06
 1,140,490 6.89 7.06 6.89 684,290 152,670 15.3
11/02/2014
6.89
 954,100 6.89 6.96 6.86 306,540 400 8.7
10/02/2014
6.89
 488,760 6.76 6.89 6.74 116,060 86,740 0.8
07/02/2014
6.76
 693,300 6.79 6.86 6.74 269,550 490,340 -6.2
06/02/2014
6.79
 1,232,150 6.93 6.93 6.76 318,290 875,410 -15.6
27/01/2014
6.93
 743,890 7.03 7.03 6.93 437,380 331,310 3.1
24/01/2014
7.03
 1,152,110 7.13 7.13 6.98 742,960 207,580 15.6
23/01/2014
7.13
 1,020,730 7.10 7.18 7.06 761,390 5,000 22.1
22/01/2014
7.10
 1,489,060 7.20 7.23 7.08 1,269,740 225,330 30.7
21/01/2014
7.20
 1,899,570 7.10 7.20 6.93 2,157,880 1,184,910 28.5

Chính sách bảo mật | Điều khoản sử dụng |