Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.50
0
(0%)
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)
21/05/2013
7.24
 287,420 7.21 7.41 7.21 169,500 145,940 0.7
20/05/2013
7.21
 398,580 7.02 7.26 7.02 294,280 121,110 5.1
17/05/2013
7.02
 189,370 7.21 7.21 7.02 91,520 146,150 -1.6
16/05/2013
7.21
 942,020 6.84 7.24 6.84 988,270 548,470 12.8
15/05/2013
6.84
 242,740 6.67 6.87 6.70 289,110 100,000 5.2
14/05/2013
6.67
 199,140 6.82 6.82 6.67 245,020 319,500 -2.0
13/05/2013
6.82
 92,860 6.75 6.82 6.70 45,100 40,000 0.2
10/05/2013
6.75
 195,930 6.82 6.89 6.72 7,100 100,000 -2.6
09/05/2013
6.82
 167,260 6.89 6.89 6.80 50,100 66,670 -0.5
08/05/2013
6.89
 119,680 6.84 6.89 6.82 90,320 35,000 1.6
07/05/2013
6.84
 299,510 6.87 6.94 6.82 208,470 27,330 5.1
06/05/2013
6.87
 320,990 6.67 6.89 6.70 114,900 135,930 -0.6
03/05/2013
6.67
 116,280 6.67 6.67 6.62 67,050 60,500 0.2
02/05/2013
6.67
 37,320 6.72 6.75 6.67 11,800 5,120 0.2
26/04/2013
6.72
 236,810 6.72 6.84 6.72 157,090 27,700 3.6
25/04/2013
6.72
 136,300 6.53 6.72 6.62 77,720 0 2.1
24/04/2013
6.53
 314,110 6.62 6.70 6.53 92,400 251,380 -4.3
23/04/2013
6.62
 363,270 6.55 6.70 6.55 203,540 249,390 -1.2
22/04/2013
6.55
 426,580 6.70 6.70 6.55 249,090 332,800 -2.2
18/04/2013
6.70
 484,490 6.92 6.92 6.70 253,690 436,980 -5.0
17/04/2013
6.92
 367,680 6.87 6.94 6.70 242,880 186,740 1.6
16/04/2013
6.87
 589,680 6.70 6.94 6.43 396,180 491,150 -2.5
15/04/2013
6.70
 329,800 7.04 7.04 6.62 5,230 249,780 -6.8
12/04/2013
7.04
 354,980 7.24 7.24 6.99 1,610 240,210 -6.9
11/04/2013
7.24
 566,150 7.14 7.36 7.11 80,430 432,250 -10.3
10/04/2013
7.14
 502,130 7.65 7.70 7.14 600 435,690 -12.9
09/04/2013
7.65
 120,270 7.73 7.73 7.63 10,000 80,630 -2.2
08/04/2013
7.73
 162,030 7.63 7.73 7.63 114,160 42,700 2.2
05/04/2013
7.63
 294,150 7.78 7.85 7.58 136,160 347,260 -6.6
04/04/2013
7.78
 203,140 7.85 7.85 7.75 126,890 125,220 0.1
03/04/2013
7.85
 339,260 7.90 7.95 7.80 381,710 395,440 -0.4
02/04/2013
7.90
 679,970 7.85 7.92 7.83 446,930 496,780 -1.6
01/04/2013
7.85
 152,250 7.85 7.85 7.73 112,050 31,440 2.6
29/03/2013
7.85
 129,060 7.85 7.87 7.61 104,500 24,400 2.6
28/03/2013
7.85
 132,670 7.92 7.95 7.80 127,480 67,460 1.9
27/03/2013
7.92
 159,520 7.80 7.92 7.70 132,820 56,940 2.4
26/03/2013
7.80
 50,010 7.85 7.87 7.80 104,480 144,320 -1.3
25/03/2013
7.85
 205,300 7.80 7.92 7.80 299,140 259,300 1.3
22/03/2013
7.80
 62,100 7.90 7.90 7.78 107,120 134,850 -0.9
21/03/2013
7.90
 200,370 7.92 7.97 7.87 126,770 166,300 -1.3
20/03/2013
7.92
 116,040 7.87 7.95 7.85 105,070 74,590 1.0
19/03/2013
7.87
 138,660 8.00 8.00 7.87 104,120 59,000 1.5
18/03/2013
8.00
 94,990 8.07 8.07 7.92 68,210 68,670 -0.0
15/03/2013
8.07
 671,530 7.85 8.07 7.83 609,000 210,140 13.1
14/03/2013
7.85
 371,790 7.97 8.00 7.85 329,450 177,100 4.9
13/03/2013
7.97
 254,430 7.92 7.97 7.90 245,480 71,380 5.6
12/03/2013
7.92
 158,530 7.90 7.92 7.83 144,920 81,180 2.0
11/03/2013
7.90
 260,040 7.92 7.92 7.75 207,000 203,500 0.1
08/03/2013
7.92
 274,220 7.90 7.95 7.87 231,590 165,330 2.1
07/03/2013
7.90
 266,560 7.90 7.90 7.83 249,430 91,120 5.1
06/03/2013
7.90
 157,520 7.75 7.90 7.75 137,590 43,200 3.0
05/03/2013
7.75
 215,070 7.87 8.00 7.75 139,920 41,370 3.2
04/03/2013
7.87
 371,070 7.95 8.02 7.85 228,700 5,200 7.2
01/03/2013
7.95
 269,070 7.92 7.97 7.87 212,630 115,360 3.1
28/02/2013
7.92
 327,730 7.58 8.05 7.65 136,980 137,850 -0.0
27/02/2013
7.58
 259,470 7.58 7.68 7.51 106,480 179,950 -2.3
26/02/2013: Cổ tức tiền mặt tỉ lệ: 12%
26/02/2013
7.58
 240,960 7.92 8.22 7.58 129,620 128,300 0.2
25/02/2013
7.92
 178,380 7.73 7.92 7.69 104,970 77,940 0.9
22/02/2013
7.73
 518,270 7.57 7.85 7.45 205,140 83,240 3.9
21/02/2013
7.57
 375,710 8.07 8.09 7.57 144,300 79,980 2.1
20/02/2013
8.07
 394,040 8.02 8.07 7.73 262,370 224,850 1.4
19/02/2013
8.02
 529,020 8.11 8.11 7.97 365,340 387,220 -0.7
18/02/2013
8.11
 228,560 8.16 8.16 8.11 178,230 85,140 3.2
08/02/2013
8.16
 232,830 8.16 8.21 8.14 559,560 418,360 4.9
07/02/2013
8.16
 121,570 8.16 8.21 8.11 724,090 720,140 0.1
06/02/2013
8.16
 983,270 7.97 8.16 7.97 782,040 728,150 1.9
05/02/2013
7.97
 288,720 7.97 7.97 7.85 213,360 144,320 2.3
04/02/2013
7.97
 214,910 8.11 8.11 7.95 165,320 191,800 -0.9
01/02/2013
8.11
 433,080 8.04 8.11 7.76 431,400 235,700 6.7
31/01/2013
8.04
 321,460 8.11 8.11 7.92 350,030 183,510 5.7
30/01/2013
8.11
 767,730 8.04 8.14 7.95 619,940 176,140 15.1
29/01/2013
8.04
 915,570 7.76 8.04 7.73 819,490 314,630 16.9
28/01/2013
7.76
 453,400 7.69 7.81 7.66 171,260 58,000 3.7
25/01/2013
7.69
 426,490 7.33 7.69 7.33 318,290 3,350 10.1
24/01/2013
7.33
 211,230 7.19 7.33 7.19 105,100 32,650 2.2
23/01/2013
7.19
 530,180 7.24 7.24 7.03 269,110 421,500 -4.5
22/01/2013
7.24
 184,710 7.36 7.38 7.24 128,660 100 4.0
21/01/2013
7.36
 269,410 7.47 7.50 7.29 101,200 109,480 -0.2
18/01/2013
7.47
 299,790 7.45 7.57 7.43 238,610 25,000 6.8
17/01/2013
7.45
 358,750 7.59 7.69 7.45 276,180 6,730 8.7
16/01/2013
7.59
 449,000 7.57 7.78 7.45 312,530 131,000 5.9
15/01/2013
7.57
 509,000 7.55 7.57 7.38 365,640 288,810 2.5
14/01/2013
7.55
 384,930 7.59 7.59 7.29 317,450 165,700 4.8
11/01/2013
7.59
 432,980 7.69 7.78 7.57 443,800 213,710 7.5
10/01/2013
7.69
 645,400 7.50 7.69 7.26 596,130 232,480 11.7
09/01/2013
7.50
 1,583,320 7.45 7.50 7.10 851,100 647,750 6.9
08/01/2013
7.45
 1,035,220 7.10 7.45 7.12 881,150 382,020 15.4
07/01/2013
7.10
 1,312,740 6.91 7.10 6.62 1,064,670 384,600 20.4
04/01/2013
6.91
 501,540 6.74 6.98 6.58 331,950 123,500 6.0
03/01/2013
6.74
 500,650 6.58 6.74 6.39 413,200 104,250 8.7
02/01/2013
6.58
 168,190 6.43 6.58 6.43 92,070 0 2.5
28/12/2012
6.43
 480,040 6.41 6.46 6.32 364,020 90,000 7.5
27/12/2012
6.41
 680,880 6.32 6.43 6.32 535,390 164,710 10.0
26/12/2012
6.32
 117,050 6.29 6.32 6.17 66,720 53,000 0.4
25/12/2012
6.29
 499,120 6.17 6.34 6.22 432,510 105,000 8.7
24/12/2012
6.17
 162,430 6.15 6.20 6.06 115,670 121,360 -0.1
21/12/2012
6.15
 1,077,970 6.24 6.24 6.10 966,330 371,780 15.5
20/12/2012
6.24
 558,040 6.29 6.32 6.20 557,010 309,040 6.5
19/12/2012
6.29
 515,770 6.34 6.34 6.27 422,580 298,250 3.3
18/12/2012
6.34
 681,340 6.20 6.41 6.34 594,050 81,390 13.8

Chính sách bảo mật | Điều khoản sử dụng |