Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

61.60
-0.60
(-0.96%)
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
(2026-05-18) 		-1.40 -2.22% 158,369,600 21,454,625 0
61.30
64.90
62.20
2 tháng
(2026-04-20) 		1.70 2.83% 305,870,500 5,078,591 0
59.40
64.90
62.20
3 tháng
(2026-03-19) 		2 3.34% 449,933,400 -20,191,536 -284.9
57.60
64.90
62.20
6 tháng
(2025-12-19) 		4.30 7.48% 1,093,368,100 -70,371,336 -3,575.0
57
76
62.20
12 tháng
(2025-06-23) 		5.61 9.98% 1,890,988,400 -145,713,769 -8,579.6
55.99
76
62.20
24 tháng
(2024-06-27) 		5.22 9.23% 2,435,166,000 -210,183,000 -11,671.4
52.12
76
62.20
36 tháng
(2023-07-03) 		5.57 9.91% 2,762,423,200 -227,323,342 -13,194.8
52.12
76
62.20
60 tháng
(2021-07-13) 		16.79 37.30% 3,311,360,900 -228,576,091 -13,283.8
34.86
76
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2012
6.79
 670,600 6.67 6.79 6.60 54,400 94,250 -1.2
04/06/2012
6.67
 1,069,900 7.00 7.00 6.67 61,630 490,330 -12.2
01/06/2012
7.00
 201,700 6.98 7.07 6.98 85,740 49,910 1.1
31/05/2012
6.98
 401,240 7.12 7.14 6.98 49,000 47,680 0.1
30/05/2012
7.12
 429,460 7.03 7.31 6.93 97,260 49,000 1.5
29/05/2012
7.03
 810,110 7.24 7.24 6.98 117,210 527,280 -12.2
28/05/2012
7.24
 401,320 7.24 7.45 7.19 31,500 36,000 -0.1
25/05/2012
7.24
 687,850 6.91 7.24 7.03 164,820 185,540 -0.7
24/05/2012
6.91
 1,244,600 7.19 7.19 6.86 301,470 206,210 2.8
23/05/2012
7.19
 843,060 7.57 7.57 7.19 90,610 280,120 -5.9
22/05/2012
7.57
 436,130 7.76 7.76 7.50 36,120 4,300 1.0
21/05/2012
7.76
 475,800 7.57 7.85 7.52 10,000 133,800 -4.1
18/05/2012
7.57
 1,158,820 7.69 7.71 7.31 403,110 555,680 -4.8
17/05/2012
7.69
 1,584,180 8.04 8.18 7.69 398,600 576,530 -5.7
16/05/2012
8.04
 1,051,710 8.33 8.37 7.97 281,500 144,130 4.8
15/05/2012
8.33
 1,511,260 8.75 8.80 8.33 194,890 799,250 -21.5
14/05/2012
8.75
 1,561,680 8.59 9.01 8.63 256,010 220,120 1.4
11/05/2012
8.59
 1,566,700 8.35 8.75 8.35 218,450 30,480 6.8
10/05/2012
8.35
 1,467,910 8.09 8.49 8.18 163,150 21,300 5.0
09/05/2012
8.09
 1,012,160 7.97 8.18 7.95 100,630 9,910 3.1
08/05/2012
7.97
 801,940 7.97 8.14 7.97 286,160 4,810 9.6
07/05/2012
7.97
 635,210 7.83 8.02 7.88 259,860 0 8.8
04/05/2012
7.83
 588,220 7.76 7.99 7.71 335,910 1,300 11.2
03/05/2012
7.76
 270,240 7.81 7.81 7.66 100,380 0 3.3
02/05/2012
7.81
 333,090 7.81 7.85 7.71 217,740 1,000 7.2
27/04/2012
7.81
 587,740 7.69 7.90 7.71 210,960 100,000 3.7
26/04/2012
7.69
 507,420 7.71 7.78 7.69 217,050 101,850 3.8
25/04/2012
7.71
 560,280 7.71 7.83 7.66 211,500 111,900 3.2
24/04/2012
7.71
 643,880 7.76 7.78 7.64 242,220 102,000 4.6
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

Chính sách bảo mật | Điều khoản sử dụng |