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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |