Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
-1
(-1.42%)
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
(2025-12-29) 		12.50 21.89% 280,151,800 17,262,900 1,216.3
57.10
76
70.60
2 tháng
(2025-11-28) 		12.20 21.25% 355,757,000 -1,433,200 139.2
56.70
76
70.60
3 tháng
(2025-10-29) 		8.90 14.66% 416,970,000 -16,012,200 -720.1
56.70
76
70.60
6 tháng
(2025-07-31) 		9.84 16.46% 904,810,100 -50,321,875 -2,894.7
56.70
76
70.60
12 tháng
(2025-02-03) 		8.71 14.30% 1,428,365,200 -112,856,994 -5,954.4
52.12
76
70.60
24 tháng
(2024-02-07) 		9.84 16.46% 1,786,711,700 -141,198,237 -8,521.8
52.12
76
70.60
36 tháng
(2023-02-13) 		17.03 32.39% 2,042,979,600 -144,119,200 -8,792.0
47.85
76
70.60
60 tháng
(2021-02-22) 		25.81 58.93% 2,706,217,000 -144,684,595 -8,682.8
34.86
76
70.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/07/2011
5.68
 126,510 5.75 5.75 5.68 479,130 436,000 1.2
05/07/2011
5.75
 289,030 5.62 5.77 5.62 148,770 86,000 1.8
04/07/2011
5.62
 112,380 5.64 5.70 5.58 0 0 0
01/07/2011
5.64
 98,080 5.60 5.68 5.58 0 1,000 -0.0
30/06/2011
5.60
 135,730 5.66 5.70 5.60 36,000 14,000 0.6
29/06/2011
5.66
 140,990 5.64 5.66 5.64 58,530 101,970 -1.2
28/06/2011
5.64
 73,750 5.68 5.70 5.62 2,400 3,850 -0.0
27/06/2011
5.68
 181,460 5.58 5.70 5.60 0 40,490 -1.1
24/06/2011
5.58
 244,760 5.68 5.73 5.58 300 219,390 -6.1
23/06/2011
5.68
 154,890 5.85 5.85 5.68 0 98,160 -2.8
22/06/2011
5.85
 183,720 5.85 5.91 5.79 136,540 67,930 2.0
21/06/2011
5.85
 277,890 5.62 5.87 5.64 170,340 3,240 4.8
20/06/2011
5.62
 104,510 5.58 5.70 5.58 100 41,600 -1.2
17/06/2011
5.58
 695,210 5.81 5.85 5.58 196,470 566,780 -10.4
16/06/2011
5.81
 106,540 5.73 5.87 5.75 94,710 74,250 0.6
15/06/2011
5.73
 283,010 5.89 5.89 5.73 600 180,150 -5.1
14/06/2011
5.89
 223,190 5.93 6.07 5.87 23,200 104,350 -2.4
13/06/2011
5.93
 171,620 5.95 5.95 5.89 20,200 60,750 -1.2
10/06/2011
5.95
 223,420 5.93 6.07 5.93 100 77,670 -2.3
09/06/2011
5.93
 143,050 5.91 6.03 5.91 34,100 25,000 0.3
08/06/2011
5.91
 355,780 6.19 6.19 5.91 107,750 4,300 3.1
07/06/2011
6.19
 479,880 5.93 6.19 6.05 311,450 2,350 9.4
06/06/2011
5.93
 318,950 5.89 5.97 5.68 171,680 54,350 3.4
03/06/2011
5.89
 671,470 6.17 6.27 5.89 373,830 10,000 11.0
02/06/2011
6.17
 708,540 5.95 6.21 5.97 187,490 164,470 0.7
01/06/2011
5.95
 613,680 5.66 5.95 5.56 331,390 22,720 8.9
31/05/2011
5.66
 313,180 5.46 5.66 5.28 199,410 5,750 5.3
30/05/2011
5.46
 215,080 5.75 5.79 5.46 45,090 4,000 1.2
27/05/2011
5.75
 346,620 5.48 5.75 5.50 171,150 2,000 4.7
26/05/2011
5.48
 710,490 5.24 5.48 5.00 219,150 267,600 -1.4
25/05/2011
5.24
 600,260 5.50 5.50 5.24 161,920 264,300 -2.7
24/05/2011
5.50
 761,200 5.79 5.79 5.50 267,560 245,330 0.6
23/05/2011
5.79
 374,820 6.07 6.07 5.77 158,390 100,380 1.7
20/05/2011
6.07
 643,170 6.33 6.33 6.03 358,400 151,880 6.2
19/05/2011
6.33
 638,710 6.45 6.45 6.29 501,580 9,940 15.4
18/05/2011
6.45
 2,245,670 6.25 6.55 6.25 1,201,597 137,517 34.0
17/05/2011
6.25
 184,120 5.97 6.25 6.25 110,590 1,800 3.4
16/05/2011
5.97
 481,780 5.68 5.97 5.89 147,280 120,930 0.8
13/05/2011
5.68
 204,180 5.68 5.68 5.66 105,020 70,000 1.0
12/05/2011
5.68
 141,780 5.70 5.75 5.66 53,410 62,770 -0.3
11/05/2011
5.70
 161,420 5.70 5.73 5.68 53,130 19,510 0.9
10/05/2011
5.70
 194,160 5.79 5.81 5.70 124,890 147,000 -0.6
09/05/2011
5.79
 124,810 5.83 5.83 5.77 52,790 106,372 -1.5
06/05/2011
5.83
 249,160 5.70 5.83 5.66 92,080 0 2.6
05/05/2011
5.70
 163,010 5.75 5.77 5.70 86,040 42,000 1.2
04/05/2011
5.75
 178,410 5.75 5.77 5.73 102,270 38,000 1.8
29/04/2011
5.75
 312,770 5.66 5.77 5.66 95,980 117,380 -0.6
28/04/2011
5.66
 134,600 5.73 5.73 5.66 52,220 101,990 -1.4
27/04/2011
5.73
 263,740 5.68 5.77 5.68 174,690 42,970 3.7
26/04/2011
5.68
 180,720 5.81 5.81 5.68 82,630 2,000 2.3
25/04/2011
5.81
 272,740 5.70 5.85 5.77 52,170 99,610 -1.4
22/04/2011
5.70
 161,130 5.79 5.81 5.70 90,220 1,000 2.5
21/04/2011
5.79
 272,980 5.87 5.87 5.79 182,170 40,500 4.1
20/04/2011
5.87
 504,590 5.81 5.87 5.81 300,190 302,820 -0.1
19/04/2011
5.81
 382,580 5.79 5.89 5.79 210,660 64,320 4.2
18/04/2011
5.79
 48,384 5.95 5.95 5.79 328,730 60,000 7.8
15/04/2011
5.95
 367,410 6.05 6.07 5.95 84,500 9,730 2.2
14/04/2011
6.05
 559,500 6.07 6.11 6.05 208,470 288,930 -2.4
13/04/2011
6.07
 582,580 6.17 6.17 6.07 190,730 142,780 1.4
08/04/2011
6.17
 240,130 6.19 6.19 6.15 117,310 61,410 1.7
07/04/2011
6.19
 195,900 6.27 6.27 6.19 76,300 3,140 2.3
06/04/2011
6.27
 448,590 6.13 6.33 6.15 148,170 131,100 0.5
05/04/2011
6.13
 348,310 6.15 6.17 6.11 151,590 115,000 1.1
04/04/2011
6.15
 457,360 6.21 6.21 6.09 240,850 135,000 3.2

Chính sách bảo mật | Điều khoản sử dụng |