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)
05/04/2013
7.57
 294,150 7.71 7.79 7.52 136,160 347,260 -6.6
04/04/2013
7.71
 203,140 7.79 7.79 7.69 126,890 125,220 0.1
03/04/2013
7.79
 339,260 7.83 7.88 7.74 381,710 395,440 -0.4
02/04/2013
7.83
 679,970 7.79 7.86 7.76 446,930 496,780 -1.6
01/04/2013
7.79
 152,250 7.79 7.79 7.66 112,050 31,440 2.6
29/03/2013
7.79
 129,060 7.79 7.81 7.54 104,500 24,400 2.6
28/03/2013
7.79
 132,670 7.86 7.88 7.74 127,480 67,460 1.9
27/03/2013
7.86
 159,520 7.74 7.86 7.64 132,820 56,940 2.4
26/03/2013
7.74
 50,010 7.79 7.81 7.74 104,480 144,320 -1.3
25/03/2013
7.79
 205,300 7.74 7.86 7.74 299,140 259,300 1.3
22/03/2013
7.74
 62,100 7.83 7.83 7.71 107,120 134,850 -0.9
21/03/2013
7.83
 200,370 7.86 7.91 7.81 126,770 166,300 -1.3
20/03/2013
7.86
 116,040 7.81 7.88 7.79 105,070 74,590 1.0
19/03/2013
7.81
 138,660 7.93 7.93 7.81 104,120 59,000 1.5
18/03/2013
7.93
 94,990 8.00 8.00 7.86 68,210 68,670 -0.0
15/03/2013
8.00
 671,530 7.79 8.00 7.76 609,000 210,140 13.1
14/03/2013
7.79
 371,790 7.91 7.93 7.79 329,450 177,100 4.9
13/03/2013
7.91
 254,430 7.86 7.91 7.83 245,480 71,380 5.6
12/03/2013
7.86
 158,530 7.83 7.86 7.76 144,920 81,180 2.0
11/03/2013
7.83
 260,040 7.86 7.86 7.69 207,000 203,500 0.1
08/03/2013
7.86
 274,220 7.83 7.88 7.81 231,590 165,330 2.1
07/03/2013
7.83
 266,560 7.83 7.83 7.76 249,430 91,120 5.1
06/03/2013
7.83
 157,520 7.69 7.83 7.69 137,590 43,200 3.0
05/03/2013
7.69
 215,070 7.81 7.93 7.69 139,920 41,370 3.2
04/03/2013
7.81
 371,070 7.88 7.96 7.79 228,700 5,200 7.2
01/03/2013
7.88
 269,070 7.86 7.91 7.81 212,630 115,360 3.1
28/02/2013
7.86
 327,730 7.52 7.98 7.59 136,980 137,850 -0.0
27/02/2013
7.52
 259,470 7.52 7.62 7.44 106,480 179,950 -2.3
26/02/2013: Cổ tức tiền mặt tỉ lệ: 12%
26/02/2013
7.52
 240,960 7.86 8.15 7.52 129,620 128,300 0.2
25/02/2013
7.86
 178,380 7.67 7.86 7.62 104,970 77,940 0.9
22/02/2013
7.67
 518,270 7.51 7.79 7.39 205,140 83,240 3.9
21/02/2013
7.51
 375,710 8.00 8.02 7.51 144,300 79,980 2.1
20/02/2013
8.00
 394,040 7.95 8.00 7.67 262,370 224,850 1.4
19/02/2013
7.95
 529,020 8.05 8.05 7.91 365,340 387,220 -0.7
18/02/2013
8.05
 228,560 8.09 8.09 8.05 178,230 85,140 3.2
08/02/2013
8.09
 232,830 8.09 8.14 8.07 559,560 418,360 4.9
07/02/2013
8.09
 121,570 8.09 8.14 8.05 724,090 720,140 0.1
06/02/2013
8.09
 983,270 7.91 8.09 7.91 782,040 728,150 1.9
05/02/2013
7.91
 288,720 7.91 7.91 7.79 213,360 144,320 2.3
04/02/2013
7.91
 214,910 8.05 8.05 7.88 165,320 191,800 -0.9
01/02/2013
8.05
 433,080 7.98 8.05 7.69 431,400 235,700 6.7
31/01/2013
7.98
 321,460 8.05 8.05 7.86 350,030 183,510 5.7
30/01/2013
8.05
 767,730 7.98 8.07 7.88 619,940 176,140 15.1
29/01/2013
7.98
 915,570 7.69 7.98 7.67 819,490 314,630 16.9
28/01/2013
7.69
 453,400 7.62 7.74 7.60 171,260 58,000 3.7
25/01/2013
7.62
 426,490 7.27 7.62 7.27 318,290 3,350 10.1
24/01/2013
7.27
 211,230 7.13 7.27 7.13 105,100 32,650 2.2
23/01/2013
7.13
 530,180 7.18 7.18 6.97 269,110 421,500 -4.5
22/01/2013
7.18
 184,710 7.30 7.32 7.18 128,660 100 4.0
21/01/2013
7.30
 269,410 7.41 7.44 7.23 101,200 109,480 -0.2
18/01/2013
7.41
 299,790 7.39 7.51 7.37 238,610 25,000 6.8
17/01/2013
7.39
 358,750 7.53 7.62 7.39 276,180 6,730 8.7
16/01/2013
7.53
 449,000 7.51 7.72 7.39 312,530 131,000 5.9
15/01/2013
7.51
 509,000 7.48 7.51 7.32 365,640 288,810 2.5
14/01/2013
7.48
 384,930 7.53 7.53 7.23 317,450 165,700 4.8
11/01/2013
7.53
 432,980 7.62 7.72 7.51 443,800 213,710 7.5
10/01/2013
7.62
 645,400 7.44 7.62 7.20 596,130 232,480 11.7
09/01/2013
7.44
 1,583,320 7.39 7.44 7.04 851,100 647,750 6.9
08/01/2013
7.39
 1,035,220 7.04 7.39 7.06 881,150 382,020 15.4
07/01/2013
7.04
 1,312,740 6.85 7.04 6.57 1,064,670 384,600 20.4
04/01/2013
6.85
 501,540 6.69 6.92 6.52 331,950 123,500 6.0
03/01/2013
6.69
 500,650 6.52 6.69 6.33 413,200 104,250 8.7
02/01/2013
6.52
 168,190 6.38 6.52 6.38 92,070 0 2.5
28/12/2012
6.38
 480,040 6.36 6.40 6.26 364,020 90,000 7.5
27/12/2012
6.36
 680,880 6.26 6.38 6.26 535,390 164,710 10.0
26/12/2012
6.26
 117,050 6.24 6.26 6.12 66,720 53,000 0.4
25/12/2012
6.24
 499,120 6.12 6.29 6.17 432,510 105,000 8.7
24/12/2012
6.12
 162,430 6.10 6.15 6.01 115,670 121,360 -0.1
21/12/2012
6.10
 1,077,970 6.19 6.19 6.05 966,330 371,780 15.5
20/12/2012
6.19
 558,040 6.24 6.26 6.15 557,010 309,040 6.5
19/12/2012
6.24
 515,770 6.29 6.29 6.22 422,580 298,250 3.3
18/12/2012
6.29
 681,340 6.15 6.36 6.29 594,050 81,390 13.8
17/12/2012
6.15
 811,260 5.86 6.15 5.91 503,010 47,000 11.9
14/12/2012
5.86
 307,590 5.96 6.08 5.86 148,350 109,330 1.0
13/12/2012
5.96
 214,710 5.96 5.98 5.89 166,360 0 4.2
12/12/2012
5.96
 424,460 5.91 6.01 5.86 163,550 155,260 0.3
11/12/2012
5.91
 372,770 5.79 5.91 5.72 278,110 7,410 6.8
10/12/2012
5.79
 91,080 5.79 5.84 5.75 30 7,710 -0.2
07/12/2012
5.79
 163,330 5.91 5.93 5.79 237,494 161,630 1.8
06/12/2012
5.91
 447,180 5.82 5.96 5.82 195,010 0 4.9
05/12/2012
5.82
 616,260 5.61 5.86 5.63 371,250 2,050 9.1
04/12/2012
5.61
 296,390 5.47 5.63 5.51 330,000 115,750 5.1
03/12/2012
5.47
 146,900 5.47 5.56 5.44 123,010 117,160 0.1
30/11/2012
5.47
 422,030 5.49 5.63 5.47 281,970 206,320 1.9
29/11/2012
5.49
 279,940 5.37 5.54 5.42 206,000 2,770 4.8
28/11/2012
5.37
 28,060 5.35 5.37 5.33 2,750 8,670 -0.1
27/11/2012
5.35
 45,380 5.35 5.40 5.35 20,070 10,950 0.2
26/11/2012
5.35
 54,310 5.42 5.42 5.35 0 4,430 -0.1
23/11/2012
5.42
 36,490 5.47 5.51 5.42 0 11,240 -0.3
22/11/2012
5.47
 112,160 5.49 5.54 5.47 43,000 11,350 0.7
21/11/2012
5.49
 89,300 5.49 5.49 5.42 15,420 9,120 0.1
20/11/2012
5.49
 54,040 5.51 5.54 5.47 3,000 15,360 -0.3
19/11/2012
5.51
 187,250 5.58 5.61 5.51 107,490 26,000 1.9
16/11/2012
5.58
 113,140 5.68 5.70 5.58 53,050 0 1.3
15/11/2012
5.68
 612,860 5.54 5.68 5.61 518,000 7,590 12.3
14/11/2012
5.54
 361,620 5.40 5.61 5.40 253,960 66,600 4.4
13/11/2012
5.40
 191,400 5.49 5.56 5.37 109,000 11,210 2.3
12/11/2012
5.49
 109,060 5.51 5.51 5.42 217,600 160,530 1.3
09/11/2012
5.51
 384,490 5.42 5.51 5.40 227,600 53,100 4.1
08/11/2012
5.42
 679,950 5.16 5.42 5.18 519,800 5,000 11.8

Chính sách bảo mật | Điều khoản sử dụng |