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)
19/06/2012
6.90
 392,770 7.11 7.11 6.90 3,189,603 3,394,073 -6.0
18/06/2012
7.11
 495,860 7.01 7.15 7.01 126,000 0 3.8
15/06/2012
7.01
 1,483,180 6.85 7.15 6.85 1,139,130 550,650 17.7
14/06/2012
6.85
 329,880 6.94 6.94 6.85 113,000 249,250 -4.0
13/06/2012
6.94
 248,560 6.90 6.99 6.87 93,460 116,750 -0.7
12/06/2012
6.90
 578,180 6.94 7.04 6.90 180,000 291,010 -3.2
11/06/2012
6.94
 1,171,120 7.06 7.06 6.80 163,400 900,710 -21.8
08/06/2012
7.06
 897,450 7.06 7.20 7.01 123,700 282,350 -4.8
07/06/2012
7.06
 569,340 6.90 7.20 6.99 29,500 87,310 -1.7
06/06/2012
6.90
 352,000 6.73 6.94 6.71 55,500 40,190 0.4
05/06/2012
6.73
 670,600 6.62 6.73 6.54 54,400 94,250 -1.2
04/06/2012
6.62
 1,069,900 6.94 6.94 6.62 61,630 490,330 -12.2
01/06/2012
6.94
 201,700 6.92 7.01 6.92 85,740 49,910 1.1
31/05/2012
6.92
 401,240 7.06 7.08 6.92 49,000 47,680 0.1
30/05/2012
7.06
 429,460 6.97 7.25 6.87 97,260 49,000 1.5
29/05/2012
6.97
 810,110 7.18 7.18 6.92 117,210 527,280 -12.2
28/05/2012
7.18
 401,320 7.18 7.39 7.13 31,500 36,000 -0.1
25/05/2012
7.18
 687,850 6.85 7.18 6.97 164,820 185,540 -0.7
24/05/2012
6.85
 1,244,600 7.13 7.13 6.80 301,470 206,210 2.8
23/05/2012
7.13
 843,060 7.51 7.51 7.13 90,610 280,120 -5.9
22/05/2012
7.51
 436,130 7.69 7.69 7.44 36,120 4,300 1.0
21/05/2012
7.69
 475,800 7.51 7.79 7.46 10,000 133,800 -4.1
18/05/2012
7.51
 1,158,820 7.62 7.65 7.25 403,110 555,680 -4.8
17/05/2012
7.62
 1,584,180 7.98 8.12 7.62 398,600 576,530 -5.7
16/05/2012
7.98
 1,051,710 8.26 8.30 7.91 281,500 144,130 4.8
15/05/2012
8.26
 1,511,260 8.68 8.73 8.26 194,890 799,250 -21.5
14/05/2012
8.68
 1,561,680 8.52 8.94 8.56 256,010 220,120 1.4
11/05/2012
8.52
 1,566,700 8.28 8.68 8.28 218,450 30,480 6.8
10/05/2012
8.28
 1,467,910 8.02 8.42 8.12 163,150 21,300 5.0
09/05/2012
8.02
 1,012,160 7.91 8.12 7.88 100,630 9,910 3.1
08/05/2012
7.91
 801,940 7.91 8.07 7.91 286,160 4,810 9.6
07/05/2012
7.91
 635,210 7.76 7.95 7.81 259,860 0 8.8
04/05/2012
7.76
 588,220 7.69 7.93 7.65 335,910 1,300 11.2
03/05/2012
7.69
 270,240 7.74 7.74 7.60 100,380 0 3.3
02/05/2012
7.74
 333,090 7.74 7.79 7.65 217,740 1,000 7.2
27/04/2012
7.74
 587,740 7.62 7.84 7.65 210,960 100,000 3.7
26/04/2012
7.62
 507,420 7.65 7.72 7.62 217,050 101,850 3.8
25/04/2012
7.65
 560,280 7.65 7.76 7.60 211,500 111,900 3.2
24/04/2012
7.65
 643,880 7.69 7.72 7.58 242,220 102,000 4.6
23/04/2012
7.69
 404,510 7.72 7.79 7.67 240,270 18,460 7.3
20/04/2012
7.72
 563,060 7.86 7.93 7.67 255,800 0 8.5
19/04/2012
7.86
 1,044,740 7.93 8.00 7.79 702,360 35,500 22.5
18/04/2012
7.93
 1,231,280 8.02 8.21 7.79 422,470 193,780 7.7
17/04/2012
8.02
 1,080,820 7.65 8.02 7.65 725,720 73,010 22.0
16/04/2012
7.65
 783,270 7.32 7.67 7.32 319,670 1,700 10.3
13/04/2012
7.32
 904,860 7.23 7.37 7.15 551,170 12,100 16.7
12/04/2012
7.23
 1,502,870 6.94 7.27 6.99 677,440 56,140 19.0
11/04/2012
6.94
 785,390 6.85 6.94 6.83 381,270 18,640 10.6
10/04/2012
6.85
 515,200 6.76 6.90 6.76 241,790 32,300 6.1
09/04/2012
6.76
 458,350 6.76 6.80 6.71 210,980 6,000 5.9
06/04/2012
6.76
 259,430 6.78 6.85 6.76 27,300 7,610 0.6
05/04/2012
6.78
 231,220 6.78 6.83 6.76 66,970 14,340 1.5
04/04/2012
6.78
 324,620 6.83 6.90 6.78 181,710 1,000 5.3
03/04/2012
6.83
 320,890 6.80 6.90 6.76 149,120 6,470 4.2
30/03/2012
6.80
 612,500 6.73 6.80 6.69 547,420 0 15.7
29/03/2012
6.73
 577,290 6.80 6.97 6.73 250,970 15,140 6.9
28/03/2012
6.80
 716,070 6.69 6.80 6.59 321,800 0 9.2
27/03/2012
6.69
 652,340 6.92 6.92 6.69 375,400 22,340 10.2
26/03/2012
6.92
 755,570 6.94 6.99 6.87 433,660 39,530 11.7
23/03/2012
6.94
 1,025,350 7.04 7.11 6.94 416,980 115,280 9.0
22/03/2012
7.04
 1,412,870 6.99 7.15 6.97 264,000 99,290 4.9
21/03/2012
6.99
 1,083,450 6.97 7.15 6.97 364,980 135,370 7.0
20/03/2012
6.97
 1,819,480 6.64 6.97 6.66 959,370 78,540 26.1
19/03/2012
6.64
 1,289,700 6.33 6.64 6.40 602,120 385,700 6.1
16/03/2012
6.33
 1,169,140 6.64 6.69 6.33 510,510 1,220,060 -19.3
15/03/2012
6.64
 851,080 6.50 6.66 6.40 342,650 404,050 -1.7
14/03/2012
6.50
 729,850 6.40 6.52 6.40 689,020 195,040 13.6
13/03/2012
6.40
 366,290 6.29 6.43 6.31 164,410 169,500 -0.1
12/03/2012
6.29
 0 6.54 6.29 6.29 303,900 270,470 0.9
09/03/2012
6.54
 968,870 6.45 6.57 6.31 675,160 79,070 16.4
08/03/2012
6.45
 1,009,420 6.78 6.80 6.45 845,450 694,530 4.4
07/03/2012
6.78
 1,003,090 6.78 6.78 6.57 931,580 551,790 10.8
06/03/2012
6.78
 1,170,940 7.13 7.44 6.78 440,650 36,010 12.1
05/03/2012
7.13
 1,627,870 6.80 7.13 6.92 809,120 959,720 -4.5
02/03/2012
6.80
 756,280 6.66 6.90 6.66 508,780 469,040 1.1
01/03/2012
6.66
 921,140 6.38 6.66 6.36 769,130 320,640 12.5
29/02/2012
6.38
 877,660 6.45 6.50 6.33 628,550 469,680 4.4
28/02/2012
6.45
 1,190,840 6.64 6.64 6.45 1,156,930 7,710 32.0
27/02/2012
6.64
 662,410 6.59 6.66 6.50 928,500 514,800 11.6
24/02/2012: Cổ tức tiền mặt tỉ lệ: 12%
24/02/2012
6.59
 793,320 6.40 6.71 6.45 1,059,550 629,910 12.1
23/02/2012
6.40
 1,053,020 6.31 6.40 6.22 1,185,270 902,330 8.0
22/02/2012
6.31
 1,040,520 6.04 6.31 6.07 350,440 9,350 9.5
21/02/2012
6.04
 905,480 6.00 6.27 6.02 484,870 14,330 12.8
20/02/2012
6.00
 634,580 5.73 6.00 5.82 410,970 0 10.9
17/02/2012
5.73
 517,780 5.62 5.77 5.66 309,070 0 7.9
16/02/2012
5.62
 465,620 5.62 5.71 5.53 280,450 9,800 6.8
15/02/2012
5.62
 529,300 5.66 5.75 5.62 344,840 0 8.7
14/02/2012
5.66
 445,320 5.44 5.66 5.44 247,240 6,760 6.0
13/02/2012
5.44
 673,710 5.53 5.62 5.39 413,770 0 10.0
10/02/2012
5.53
 924,610 5.66 5.66 5.53 654,680 0 16.3
09/02/2012
5.66
 410,610 5.73 5.84 5.64 50,540 3,990 1.2
08/02/2012
5.73
 801,310 5.51 5.73 5.51 447,790 50,100 10.0
07/02/2012
5.51
 502,100 5.46 5.57 5.39 325,870 7,000 7.7
06/02/2012
5.46
 404,650 5.51 5.51 5.42 262,010 0 6.4
03/02/2012
5.51
 623,560 5.60 5.84 5.51 250,500 3,790 6.2
02/02/2012
5.60
 824,600 5.35 5.60 5.44 538,390 30 13.3
01/02/2012
5.35
 937,600 5.48 5.48 5.26 479,300 660,450 -4.2
31/01/2012
5.48
 789,540 5.44 5.62 5.46 478,060 49,160 10.5
30/01/2012
5.44
 803,590 5.19 5.44 5.17 598,920 386,580 5.0
20/01/2012
5.19
 682,000 5.10 5.24 5.10 323,710 10 7.5

Chính sách bảo mật | Điều khoản sử dụng |