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)
24/11/2011
5.42
 255,870 5.42 5.48 5.42 15,400 2,360 0.3
23/11/2011
5.42
 228,040 5.39 5.44 5.35 27,760 0 0.7
22/11/2011
5.39
 219,760 5.35 5.42 5.35 111,570 5,000 2.5
21/11/2011
5.35
 200,780 5.48 5.48 5.35 131,100 82,290 1.2
18/11/2011
5.48
 389,990 5.51 5.53 5.39 307,100 39,100 6.5
17/11/2011
5.51
 389,870 5.42 5.53 5.44 568,230 145,330 10.2
16/11/2011
5.42
 354,790 5.21 5.42 5.21 420,610 252,720 3.9
15/11/2011
5.21
 633,710 5.21 5.26 5.14 445,830 231,400 4.9
14/11/2011
5.21
 317,800 5.28 5.28 5.12 153,940 75,340 1.8
11/11/2011
5.28
 168,960 5.32 5.39 5.17 26,680 78,960 -1.2
10/11/2011
5.32
 343,650 5.39 5.39 5.32 156,100 100,280 1.3
09/11/2011
5.39
 326,580 5.53 5.53 5.32 4,480 0 0.1
08/11/2011
5.53
 425,600 5.60 5.66 5.48 61,200 193,130 -3.2
07/11/2011
5.60
 163,040 5.76 5.76 5.60 12,500 58,490 -1.2
04/11/2011
5.76
 163,410 5.78 5.91 5.76 69,010 74,210 -0.1
03/11/2011
5.78
 219,470 5.85 5.87 5.76 750 129,760 -3.3
02/11/2011
5.85
 126,140 5.91 5.94 5.85 49,070 0 1.3
01/11/2011
5.91
 116,840 5.94 5.96 5.89 41,480 0 1.1
31/10/2011
5.94
 137,010 6.00 6.07 5.94 40,130 0 1.1
28/10/2011
6.00
 298,260 6.00 6.03 5.94 28,500 136,120 -2.8
27/10/2011
6.00
 123,670 6.00 6.00 5.96 77,860 4,480 1.9
26/10/2011
6.00
 191,960 5.96 6.00 5.94 148,950 0 3.9
25/10/2011
5.96
 164,110 6.00 6.03 5.96 159,220 25,000 3.5
24/10/2011
6.00
 138,990 6.03 6.03 5.98 100,010 2,820 2.6
21/10/2011
6.03
 359,160 5.82 6.03 5.82 255,090 0 6.7
20/10/2011
5.82
 236,700 5.82 5.85 5.78 0 26,920 -0.7
19/10/2011
5.82
 267,830 5.87 5.87 5.80 0 146,910 -3.8
18/10/2011
5.87
 382,840 5.94 5.94 5.87 261,000 218,000 1.1
17/10/2011
5.94
 154,560 5.96 5.96 5.91 30,940 40,330 -0.2
14/10/2011
5.96
 339,760 5.91 6.00 5.91 206,410 140,300 1.7
13/10/2011
5.91
 349,150 5.94 5.94 5.80 55,300 2,000 1.4
12/10/2011
5.94
 310,890 5.98 5.98 5.94 51,300 0 1.3
11/10/2011
5.98
 291,760 6.03 6.03 5.96 90,700 110,920 -0.5
10/10/2011
6.03
 152,410 6.00 6.05 5.98 70,140 4,000 1.8
07/10/2011
6.00
 254,380 6.05 6.07 6.00 25,000 123,560 -2.6
06/10/2011
6.05
 398,630 6.03 6.07 6.00 25,000 187,420 -4.3
05/10/2011
6.03
 378,420 6.05 6.09 6.00 33,300 220,150 -5.0
04/10/2011
6.05
 288,660 6.12 6.12 6.00 1,240 93,720 -2.5
03/10/2011
6.12
 439,350 6.19 6.19 6.12 206,760 101,310 2.9
30/09/2011
6.19
 186,250 6.21 6.23 6.14 178,970 2,400 4.8
29/09/2011
6.21
 536,090 6.32 6.34 6.16 46,760 62,220 -0.4
28/09/2011
6.32
 721,650 6.03 6.32 6.30 1,560 340,740 -9.5
27/09/2011
6.03
 307,140 5.98 6.12 6.00 49,910 179,280 -3.4
26/09/2011
5.98
 256,070 6.00 6.03 5.96 21,240 164,720 -3.8
23/09/2011
6.00
 303,580 6.14 6.14 6.00 0 194,080 -5.2
22/09/2011
6.14
 201,490 6.05 6.16 6.03 233,310 206,790 0.7
21/09/2011
6.05
 134,670 6.05 6.12 6.03 51,730 20,980 0.8
20/09/2011
6.05
 286,510 6.21 6.21 6.05 48,720 184,030 -3.6
19/09/2011
6.21
 185,780 5.98 6.21 6.03 55,160 2,590 1.4
16/09/2011
5.98
 241,330 6.12 6.19 5.98 483,360 608,930 -3.3
15/09/2011
6.12
 312,090 6.12 6.12 6.03 379,320 486,910 -2.9
14/09/2011
6.12
 508,440 6.25 6.30 6.12 281,150 386,100 -2.9
13/09/2011
6.25
 355,790 6.19 6.34 6.21 321,300 222,500 2.7
12/09/2011
6.19
 429,280 6.34 6.34 6.16 0 275,720 -7.6
09/09/2011
6.34
 383,840 6.37 6.37 6.32 83,680 0 2.3
08/09/2011
6.37
 840,420 6.41 6.50 6.37 101,970 31,000 2.0
07/09/2011
6.41
 358,230 6.37 6.46 6.39 55,050 13,100 1.2
06/09/2011
6.37
 323,300 6.41 6.41 6.32 82,400 0 2.3
05/09/2011
6.41
 489,740 6.53 6.68 6.37 60,010 196,930 -3.9
01/09/2011
6.53
 1,659,870 6.23 6.53 6.28 154,130 180,000 -0.7
31/08/2011
6.23
 548,340 6.19 6.28 6.16 243,600 213,340 0.8
30/08/2011
6.19
 518,270 6.14 6.28 6.19 38,500 171,180 -3.7
29/08/2011
6.14
 397,310 6.09 6.16 6.07 3,540 320,770 -8.6
26/08/2011
6.09
 238,140 6.12 6.14 6.09 13,530 129,290 -3.1
25/08/2011
6.12
 122,120 6.07 6.14 6.07 4,100 0 0.1
24/08/2011
6.07
 355,540 6.12 6.19 6.07 111,790 182,760 -1.9
23/08/2011
6.12
 198,590 6.19 6.19 6.12 5,500 46,250 -1.1
22/08/2011
6.19
 390,020 6.19 6.25 6.19 8,300 110,000 -2.8
19/08/2011
6.19
 309,330 6.30 6.30 6.14 49,640 110,000 -1.6
18/08/2011
6.30
 527,070 6.23 6.30 6.21 153,010 0 4.2
17/08/2011
6.23
 408,550 6.07 6.23 6.07 158,680 55,000 2.8
16/08/2011
6.07
 123,460 6.07 6.09 6.00 22,000 0 0.6
15/08/2011
6.07
 73,200 6.09 6.09 6.05 400 1,000 -0.0
12/08/2011
6.09
 143,240 6.03 6.09 6.03 73,140 500 1.9
11/08/2011
6.03
 174,650 5.98 6.03 5.94 58,970 55,610 0.1
10/08/2011
5.98
 313,960 5.94 6.07 5.98 68,500 166,670 -2.6
09/08/2011
5.94
 350,600 6.09 6.09 5.89 111,750 0 2.9
08/08/2011
6.09
 254,000 6.16 6.16 6.09 57,050 185,020 -3.5
05/08/2011
6.16
 248,140 6.21 6.21 6.14 80,100 1,330 2.1
04/08/2011
6.21
 487,660 6.12 6.30 6.12 80,200 54,640 0.7
03/08/2011
6.12
 374,250 6.30 6.30 6.07 3,100 0 0.1
02/08/2011
6.30
 203,910 6.32 6.34 6.28 100,100 120 2.8
01/08/2011
6.32
 350,700 6.37 6.43 6.32 232,400 129,600 2.9
29/07/2011
6.37
 355,190 6.41 6.41 6.34 220,430 63,100 4.4
28/07/2011
6.41
 795,160 6.39 6.53 6.34 440,400 21,000 12.0
27/07/2011
6.39
 455,750 6.21 6.39 6.16 274,150 36,400 6.6
26/07/2011
6.21
 183,340 6.34 6.34 6.21 16,010 16,000 -0.0
25/07/2011
6.34
 216,190 6.34 6.34 6.25 115,000 0 3.2
22/07/2011
6.34
 331,180 6.46 6.46 6.34 105,370 10,000 2.7
21/07/2011
6.46
 692,270 6.25 6.50 6.32 365,810 9,000 10.2
20/07/2011
6.25
 564,770 6.07 6.28 6.07 309,070 13,880 8.1
19/07/2011
6.07
 100,920 6.07 6.12 6.00 19,460 0 0.5
18/07/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
18/07/2011
6.07
 24,022 5.79 6.07 5.82 14,600 0 0.4
15/07/2011
5.79
 448,370 5.95 5.99 5.79 110,730 216,780 -3.1
14/07/2011
5.95
 514,250 5.66 5.95 5.68 41,400 0 1.2
13/07/2011
5.66
 234,430 5.66 5.73 5.66 0 10,000 -0.3
12/07/2011
5.66
 159,570 5.68 5.70 5.64 8,500 30,210 -0.6
11/07/2011
5.68
 316,360 5.64 5.70 5.64 200 36,200 -1.0
08/07/2011
5.64
 200,110 5.68 5.68 5.64 40,020 106,980 -1.9
07/07/2011
5.68
 136,680 5.68 5.75 5.66 33,300 41,350 -0.2

Chính sách bảo mật | Điều khoản sử dụng |