Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
-1
(-1.42%)
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
(2025-12-29) 		13.50 23.64% 289,797,000 15,180,900 1,072.7
57.10
76
69.60
2 tháng
(2025-12-01) 		13.10 22.78% 361,867,900 -1,313,600 122.6
56.70
76
69.60
3 tháng
(2025-10-30) 		10 16.50% 422,899,200 -18,345,200 -879.1
56.70
76
69.60
6 tháng
(2025-08-01) 		10.84 18.13% 908,388,400 -50,327,675 -2,912.8
56.70
76
69.60
12 tháng
(2025-02-03) 		9.71 15.94% 1,438,010,400 -114,938,994 -6,098.0
52.12
76
69.60
24 tháng
(2024-02-15) 		10.90 18.26% 1,794,985,500 -142,880,471 -8,629.5
52.12
76
69.60
36 tháng
(2023-02-13) 		18.03 34.29% 2,052,624,800 -146,201,200 -8,935.6
47.85
76
69.60
60 tháng
(2021-02-23) 		27.07 62.18% 2,714,473,500 -147,068,495 -8,857.0
34.86
76
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2012
6.20
 811,260 5.91 6.20 5.96 503,010 47,000 11.9
14/12/2012
5.91
 307,590 6.01 6.13 5.91 148,350 109,330 1.0
13/12/2012
6.01
 214,710 6.01 6.03 5.94 166,360 0 4.2
12/12/2012
6.01
 424,460 5.96 6.06 5.91 163,550 155,260 0.3
11/12/2012
5.96
 372,770 5.84 5.96 5.77 278,110 7,410 6.8
10/12/2012
5.84
 91,080 5.84 5.89 5.80 30 7,710 -0.2
07/12/2012
5.84
 163,330 5.96 5.98 5.84 237,494 161,630 1.8
06/12/2012
5.96
 447,180 5.87 6.01 5.87 195,010 0 4.9
05/12/2012
5.87
 616,260 5.65 5.91 5.68 371,250 2,050 9.1
04/12/2012
5.65
 296,390 5.51 5.68 5.56 330,000 115,750 5.1
03/12/2012
5.51
 146,900 5.51 5.61 5.49 123,010 117,160 0.1
30/11/2012
5.51
 422,030 5.53 5.68 5.51 281,970 206,320 1.9
29/11/2012
5.53
 279,940 5.42 5.58 5.46 206,000 2,770 4.8
28/11/2012
5.42
 28,060 5.39 5.42 5.37 2,750 8,670 -0.1
27/11/2012
5.39
 45,380 5.39 5.44 5.39 20,070 10,950 0.2
26/11/2012
5.39
 54,310 5.46 5.46 5.39 0 4,430 -0.1
23/11/2012
5.46
 36,490 5.51 5.56 5.46 0 11,240 -0.3
22/11/2012
5.51
 112,160 5.53 5.58 5.51 43,000 11,350 0.7
21/11/2012
5.53
 89,300 5.53 5.53 5.46 15,420 9,120 0.1
20/11/2012
5.53
 54,040 5.56 5.58 5.51 3,000 15,360 -0.3
19/11/2012
5.56
 187,250 5.63 5.65 5.56 107,490 26,000 1.9
16/11/2012
5.63
 113,140 5.72 5.75 5.63 53,050 0 1.3
15/11/2012
5.72
 612,860 5.58 5.72 5.65 518,000 7,590 12.3
14/11/2012
5.58
 361,620 5.44 5.65 5.44 253,960 66,600 4.4
13/11/2012
5.44
 191,400 5.53 5.61 5.42 109,000 11,210 2.3
12/11/2012
5.53
 109,060 5.56 5.56 5.46 217,600 160,530 1.3
09/11/2012
5.56
 384,490 5.46 5.56 5.44 227,600 53,100 4.1
08/11/2012
5.46
 679,950 5.20 5.46 5.23 519,800 5,000 11.8
07/11/2012
5.20
 224,990 4.97 5.20 4.97 80,190 0 1.7
06/11/2012
4.97
 293,160 5.06 5.11 4.97 12,450 116,810 -2.2
05/11/2012
5.06
 222,800 5.20 5.30 5.06 0 60,120 -1.3

Chính sách bảo mật | Điều khoản sử dụng |