Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2012
7.76
 404,510 7.78 7.85 7.73 240,270 18,460 7.3
20/04/2012
7.78
 563,060 7.92 7.99 7.73 255,800 0 8.5
19/04/2012
7.92
 1,044,740 7.99 8.07 7.85 702,360 35,500 22.5
18/04/2012
7.99
 1,231,280 8.09 8.28 7.85 422,470 193,780 7.7
17/04/2012
8.09
 1,080,820 7.71 8.09 7.71 725,720 73,010 22.0
16/04/2012
7.71
 783,270 7.38 7.73 7.38 319,670 1,700 10.3
13/04/2012
7.38
 904,860 7.29 7.43 7.21 551,170 12,100 16.7
12/04/2012
7.29
 1,502,870 7.00 7.33 7.05 677,440 56,140 19.0
11/04/2012
7.00
 785,390 6.91 7.00 6.88 381,270 18,640 10.6
10/04/2012
6.91
 515,200 6.81 6.95 6.81 241,790 32,300 6.1
09/04/2012
6.81
 458,350 6.81 6.86 6.76 210,980 6,000 5.9
06/04/2012
6.81
 259,430 6.84 6.91 6.81 27,300 7,610 0.6
05/04/2012
6.84
 231,220 6.84 6.88 6.81 66,970 14,340 1.5
04/04/2012
6.84
 324,620 6.88 6.95 6.84 181,710 1,000 5.3
03/04/2012
6.88
 320,890 6.86 6.95 6.81 149,120 6,470 4.2
30/03/2012
6.86
 612,500 6.79 6.86 6.74 547,420 0 15.7
29/03/2012
6.79
 577,290 6.86 7.03 6.79 250,970 15,140 6.9
28/03/2012
6.86
 716,070 6.74 6.86 6.65 321,800 0 9.2
27/03/2012
6.74
 652,340 6.98 6.98 6.74 375,400 22,340 10.2
26/03/2012
6.98
 755,570 7.00 7.05 6.93 433,660 39,530 11.7
23/03/2012
7.00
 1,025,350 7.10 7.17 7.00 416,980 115,280 9.0
22/03/2012
7.10
 1,412,870 7.05 7.21 7.03 264,000 99,290 4.9
21/03/2012
7.05
 1,083,450 7.03 7.21 7.03 364,980 135,370 7.0
20/03/2012
7.03
 1,819,480 6.69 7.03 6.72 959,370 78,540 26.1
19/03/2012
6.69
 1,289,700 6.39 6.69 6.46 602,120 385,700 6.1
16/03/2012
6.39
 1,169,140 6.69 6.74 6.39 510,510 1,220,060 -19.3
15/03/2012
6.69
 851,080 6.55 6.72 6.46 342,650 404,050 -1.7
14/03/2012
6.55
 729,850 6.46 6.58 6.46 689,020 195,040 13.6
13/03/2012
6.46
 366,290 6.34 6.48 6.36 164,410 169,500 -0.1
12/03/2012
6.34
 0 6.60 6.34 6.34 303,900 270,470 0.9
09/03/2012
6.60
 968,870 6.50 6.62 6.36 675,160 79,070 16.4
08/03/2012
6.50
 1,009,420 6.84 6.86 6.50 845,450 694,530 4.4
07/03/2012
6.84
 1,003,090 6.84 6.84 6.62 931,580 551,790 10.8
06/03/2012
6.84
 1,170,940 7.19 7.50 6.84 440,650 36,010 12.1
05/03/2012
7.19
 1,627,870 6.86 7.19 6.98 809,120 959,720 -4.5
02/03/2012
6.86
 756,280 6.72 6.95 6.72 508,780 469,040 1.1
01/03/2012
6.72
 921,140 6.43 6.72 6.41 769,130 320,640 12.5
29/02/2012
6.43
 877,660 6.50 6.55 6.39 628,550 469,680 4.4
28/02/2012
6.50
 1,190,840 6.69 6.69 6.50 1,156,930 7,710 32.0
27/02/2012
6.69
 662,410 6.65 6.72 6.55 928,500 514,800 11.6
24/02/2012: Cổ tức tiền mặt tỉ lệ: 12%
24/02/2012
6.65
 793,320 6.46 6.76 6.50 1,059,550 629,910 12.1
23/02/2012
6.46
 1,053,020 6.37 6.46 6.28 1,185,270 902,330 8.0
22/02/2012
6.37
 1,040,520 6.09 6.37 6.12 350,440 9,350 9.5
21/02/2012
6.09
 905,480 6.05 6.32 6.07 484,870 14,330 12.8
20/02/2012
6.05
 634,580 5.78 6.05 5.87 410,970 0 10.9
17/02/2012
5.78
 517,780 5.66 5.82 5.71 309,070 0 7.9
16/02/2012
5.66
 465,620 5.66 5.76 5.57 280,450 9,800 6.8
15/02/2012
5.66
 529,300 5.71 5.80 5.66 344,840 0 8.7
14/02/2012
5.71
 445,320 5.48 5.71 5.48 247,240 6,760 6.0
13/02/2012
5.48
 673,710 5.57 5.66 5.44 413,770 0 10.0
10/02/2012
5.57
 924,610 5.71 5.71 5.57 654,680 0 16.3
09/02/2012
5.71
 410,610 5.78 5.89 5.69 50,540 3,990 1.2
08/02/2012
5.78
 801,310 5.55 5.78 5.55 447,790 50,100 10.0
07/02/2012
5.55
 502,100 5.51 5.62 5.44 325,870 7,000 7.7
06/02/2012
5.51
 404,650 5.55 5.55 5.46 262,010 0 6.4
03/02/2012
5.55
 623,560 5.64 5.89 5.55 250,500 3,790 6.2
02/02/2012
5.64
 824,600 5.39 5.64 5.48 538,390 30 13.3
01/02/2012
5.39
 937,600 5.53 5.53 5.30 479,300 660,450 -4.2
31/01/2012
5.53
 789,540 5.48 5.66 5.51 478,060 49,160 10.5
30/01/2012
5.48
 803,590 5.23 5.48 5.21 598,920 386,580 5.0
20/01/2012
5.23
 682,000 5.14 5.28 5.14 323,710 10 7.5
19/01/2012
5.14
 485,130 4.92 5.14 4.92 213,580 0 4.8
18/01/2012
4.92
 206,100 4.85 4.92 4.85 54,330 0 1.2
17/01/2012
4.85
 439,490 4.87 4.92 4.85 180,370 7,000 3.7
16/01/2012
4.87
 515,750 4.78 4.98 4.80 0 15,160 -0.3
13/01/2012
4.78
 473,910 4.76 4.83 4.76 212,740 0 4.5
12/01/2012
4.76
 722,700 4.67 4.85 4.69 323,670 0 6.8
11/01/2012
4.67
 583,520 4.67 4.78 4.67 327,580 69,450 5.4
10/01/2012
4.67
 419,840 4.62 4.69 4.58 261,070 82,350 3.7
09/01/2012
4.62
 367,990 4.49 4.64 4.49 150,580 0 3.1
06/01/2012
4.49
 298,140 4.58 4.58 4.46 50,600 253,120 -4.0
05/01/2012
4.58
 165,210 4.60 4.62 4.53 7,000 2,100 0.1
04/01/2012
4.60
 177,420 4.71 4.71 4.55 21,000 46,890 -0.5
03/01/2012
4.71
 206,450 4.94 4.94 4.71 1,300 53,640 -1.1
30/12/2011
4.94
 488,620 4.76 4.94 4.64 55,260 57,390 -0.0
29/12/2011
4.76
 341,420 4.60 4.76 4.53 142,738 145,028 -0.0
28/12/2011
4.60
 230,060 4.40 4.60 4.40 114,560 29,400 1.7
27/12/2011
4.40
 428,840 4.46 4.49 4.40 50,860 233,530 -3.6
26/12/2011
4.46
 343,200 4.62 4.64 4.46 3,210 218,680 -4.3
23/12/2011
4.62
 418,480 4.69 4.69 4.51 110,500 148,000 -0.7
22/12/2011
4.69
 436,670 4.92 4.92 4.69 39,540 325,000 -5.9
21/12/2011
4.92
 204,380 4.83 4.94 4.83 126,800 0 2.7
20/12/2011
4.83
 248,770 4.98 5.01 4.83 119,700 1,120 2.6
19/12/2011
4.98
 875,290 4.76 4.98 4.76 753,940 142,800 13.4
16/12/2011
4.76
 622,510 4.53 4.76 4.55 481,790 0 10.0
15/12/2011
4.53
 660,180 4.58 4.58 4.49 519,740 8,820 10.2
14/12/2011
4.58
 342,600 4.67 4.67 4.58 525,580 325,000 4.1
13/12/2011
4.67
 328,070 4.67 4.69 4.62 225,040 17,640 4.3
12/12/2011
4.67
 347,980 4.78 4.78 4.64 192,010 97,010 2.0
09/12/2011
4.78
 252,610 4.85 4.87 4.76 51,030 81,000 -0.6
08/12/2011
4.85
 503,030 4.98 5.01 4.85 500 231,130 -5.0
07/12/2011
4.98
 144,630 5.03 5.05 4.98 5,200 25,560 -0.4
06/12/2011
5.03
 405,030 5.14 5.14 5.03 17,320 107,910 -2.0
05/12/2011
5.14
 325,960 5.10 5.17 5.10 0 65,040 -1.5
02/12/2011
5.10
 342,300 5.03 5.10 5.01 191,040 28,000 3.6
01/12/2011
5.03
 328,810 5.03 5.12 4.98 91,150 0 2.0
30/11/2011
5.03
 286,220 5.14 5.21 5.03 40,600 92,840 -1.2
29/11/2011
5.14
 403,950 5.26 5.32 5.12 1,250 192,780 -4.4
28/11/2011
5.26
 216,050 5.35 5.44 5.26 300 155,970 -3.6
25/11/2011
5.35
 121,930 5.42 5.42 5.35 500 44,360 -1.0

Chính sách bảo mật | Điều khoản sử dụng |