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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |