Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-04) 		-1.20 -2% 66,338,500 -20,338,500 -1,193.0
57.40
60.80
58.90
2 tháng
(2025-10-06) 		-5.10 -7.97% 176,930,700 -22,198,600 -1,281.4
57.40
64.60
58.90
3 tháng
(2025-09-05) 		-8.11 -12.10% 293,394,500 -37,330,800 -2,258.2
57.40
67.01
58.90
6 tháng
(2025-06-09) 		3.41 6.14% 796,647,300 -61,650,633 -4,215.3
55.30
68.60
58.90
12 tháng
(2024-12-09) 		-4.38 -6.93% 1,133,394,100 -125,775,637 -7,209.1
52.12
68.60
58.90
24 tháng
(2023-12-15) 		4.32 7.91% 1,499,117,700 -139,055,448 -8,402.9
52.12
68.60
58.90
36 tháng
(2022-12-20) 		14.48 32.60% 1,740,874,700 -146,163,651 -9,068.2
44.25
68.60
58.90
60 tháng
(2020-12-30) 		16.28 38.21% 2,405,881,850 -152,023,345 -9,429.0
34.86
68.60
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2011
7.63
 841,890 7.69 7.77 7.49 186,290 114,200 2.7
09/02/2011
7.69
 1,037,900 7.67 8.03 7.49 380,640 97,000 11.1
08/02/2011
7.67
 1,219,290 7.30 7.67 7.30 491,770 168,100 12.2
28/01/2011
7.30
 1,098,240 7.00 7.30 7.08 611,920 7,000 21.7
27/01/2011
7.00
 674,360 6.94 7.00 6.84 396,070 4,000 13.4
26/01/2011
6.94
 443,810 6.92 6.96 6.86 282,780 88,250 6.7
25/01/2011
6.92
 531,940 7.00 7.14 6.78 369,480 30,880 11.6
24/01/2011
7.00
 1,105,190 6.68 7.00 6.96 340,890 22,810 11.0
21/01/2011
6.68
 1,167,690 6.37 6.68 6.37 193,220 150,000 1.4
20/01/2011
6.37
 203,390 6.39 6.39 6.35 116,410 1,120 3.6
19/01/2011
6.39
 400,940 6.37 6.41 6.31 331,080 48,590 8.9
18/01/2011
6.37
 231,270 6.37 6.41 6.27 219,370 0 6.9
17/01/2011
6.37
 151,110 6.45 6.45 6.35 72,740 2,630 2.2
14/01/2011
6.45
 445,950 6.27 6.45 6.27 419,740 10,030 12.8
13/01/2011
6.27
 168,560 6.17 6.27 6.13 129,300 6,900 3.8
12/01/2011
6.17
 96,690 6.21 6.25 6.17 76,580 90 2.3
11/01/2011
6.21
 203,040 6.27 6.27 6.17 182,070 0 5.6
10/01/2011
6.27
 243,150 6.21 6.27 6.13 233,660 450 7.2
07/01/2011
6.21
 98,300 6.23 6.29 6.21 65,620 2,010 2.0
06/01/2011
6.23
 133,800 6.19 6.23 6.07 88,790 1,030 2.7
05/01/2011
6.19
 483,730 6.37 6.37 6.17 320,180 271,150 1.6
04/01/2011
6.37
 252,610 6.57 6.57 6.37 130,830 102,000 0.9
31/12/2010
6.57
 738,700 6.27 6.57 6.17 43,880 30,000 0.4
30/12/2010
6.27
 576,580 6.17 6.27 5.99 156,570 148,400 0.3
29/12/2010
6.17
 454,830 6.01 6.17 5.91 93,040 128,280 -1.0
28/12/2010
6.01
 306,560 6.03 6.11 5.89 86,300 147,300 -1.8
27/12/2010
6.03
 175,340 5.97 6.07 5.97 101,530 1,000 3.0
24/12/2010
5.97
 359,650 6.13 6.17 5.97 114,010 126,940 -0.4
23/12/2010
6.13
 394,720 6.17 6.23 6.11 257,880 23,770 7.1
22/12/2010
6.17
 528,780 6.45 6.47 6.17 153,990 182,360 -0.8
21/12/2010
6.45
 690,870 6.57 6.57 6.27 527,430 30 16.7
20/12/2010
6.57
 726,860 6.55 6.68 6.51 402,360 59,890 11.2
17/12/2010
6.55
 2,517,270 6.25 6.55 6.23 2,259,780 367,090 59.9
16/12/2010
6.25
 1,264,350 6.25 6.43 6.17 987,230 26,690 30.0
15/12/2010
6.25
 1,363,040 5.97 6.25 6.21 649,180 97,230 17.1
14/12/2010: Quyền mua cổ phiếu: 100/33 Giá: 10 (Volume + 33%, Ratio=0.33)
14/12/2010
5.97
 528,020 5.69 5.97 5.93 110,320 50,000 1.8
13/12/2010
5.69
 1,371,960 5.46 5.72 5.64 125,620 103,720 0.7
10/12/2010
5.46
 373,060 5.36 5.47 5.41 148,340 157,530 -0.3
09/12/2010
5.36
 213,300 5.31 5.46 5.19 30,200 87,650 -1.8
08/12/2010
5.31
 157,380 5.46 5.49 5.29 37,000 27,120 0.3
07/12/2010
5.46
 168,110 5.57 5.57 5.46 80,950 109,790 -0.9
06/12/2010
5.57
 303,890 5.54 5.61 5.54 207,830 120,000 2.9
03/12/2010
5.54
 424,060 5.47 5.74 5.49 31,600 197,710 -5.6
02/12/2010
5.47
 238,560 5.51 5.51 5.44 29,080 168,890 -4.6
01/12/2010
5.51
 142,660 5.64 5.66 5.51 79,840 85,250 -0.2
30/11/2010
5.64
 177,300 5.67 5.81 5.52 91,490 83,950 0.3
29/11/2010
5.67
 216,300 5.49 5.67 5.46 206,960 129,160 2.6
26/11/2010
5.49
 90,250 5.61 5.61 5.46 33,590 66,630 -1.1
25/11/2010
5.61
 194,510 5.51 5.62 5.51 27,300 78,140 -1.7
24/11/2010
5.51
 184,840 5.51 5.51 5.36 138,610 0 4.6
23/11/2010
5.51
 230,250 5.31 5.51 5.29 224,630 34,660 6.2
22/11/2010
5.31
 104,950 5.17 5.31 5.00 86,670 18,820 2.2
19/11/2010
5.17
 73,010 5.17 5.22 5.15 65,060 18,820 1.4
18/11/2010
5.17
 79,740 5.05 5.17 5.07 57,120 30,090 0.8
17/11/2010
5.05
 140,980 5.20 5.29 5.05 61,970 81,220 -0.6
16/11/2010
5.20
 151,250 5.27 5.27 5.19 68,490 30,210 1.2
15/11/2010
5.27
 122,910 5.41 5.42 5.26 54,270 65,760 -0.4
12/11/2010
5.41
 128,420 5.34 5.41 5.19 95,610 31,900 2.1
11/11/2010
5.34
 86,640 5.51 5.51 5.34 29,430 2,710 0.9
10/11/2010
5.51
 166,720 5.51 5.54 5.47 145,980 77,050 2.3
09/11/2010
5.51
 371,880 5.59 5.59 5.49 114,560 175,300 -2.0
08/11/2010
5.59
 134,860 5.74 5.74 5.59 38,900 111,830 -2.5
05/11/2010
5.74
 103,610 5.67 5.77 5.67 86,100 52,330 1.2
04/11/2010
5.67
 109,890 5.69 5.76 5.67 140,640 107,000 1.1
03/11/2010
5.69
 156,210 5.71 5.71 5.64 108,920 107,920 0.0
02/11/2010
5.71
 135,750 5.84 5.84 5.71 56,910 118,000 -2.1
01/11/2010
5.84
 128,990 5.81 5.84 5.79 109,110 46,860 2.2
29/10/2010
5.81
 69,730 5.81 5.84 5.81 200,110 152,820 1.6
28/10/2010
5.81
 61,130 5.81 5.81 5.72 41,630 12,770 1.0
27/10/2010
5.81
 92,540 5.74 5.84 5.72 74,020 23,500 1.8
26/10/2010
5.74
 115,340 5.69 5.81 5.69 55,820 75,000 -0.7
25/10/2010
5.69
 170,760 5.81 5.81 5.67 28,330 113,280 -2.9
22/10/2010
5.81
 134,950 5.84 5.87 5.77 103,400 94,810 0.3
21/10/2010
5.84
 114,640 5.82 5.84 5.77 85,030 45,320 1.4
20/10/2010
5.82
 180,010 5.92 5.92 5.82 96,370 15,000 2.8
19/10/2010
5.92
 141,430 5.99 5.99 5.87 86,050 77,710 0.3
18/10/2010
5.99
 140,980 6.07 6.07 5.99 40,500 61,390 -0.7
15/10/2010
6.07
 167,580 6.07 6.09 6.04 156,890 78,360 2.9
14/10/2010
6.07
 74,470 6.07 6.09 6.07 70,930 27,000 1.6
13/10/2010
6.07
 130,930 6.01 6.07 5.99 113,760 47,070 2.4
12/10/2010
6.01
 61,240 6.09 6.09 6.01 27,900 1,620 0.9
11/10/2010
6.09
 111,880 6.09 6.09 6.01 89,450 58,000 1.1
08/10/2010
6.09
 195,810 6.09 6.11 6.06 106,250 122,010 -0.6
07/10/2010
6.09
 149,940 6.14 6.14 6.07 129,540 64,310 2.4
06/10/2010
6.14
 387,140 6.04 6.14 6.04 320,740 237,680 3.0
05/10/2010
6.04
 213,200 6.01 6.04 5.97 191,070 127,220 2.3
04/10/2010
6.01
 299,090 6.01 6.07 5.99 239,950 149,220 3.3
01/10/2010
6.01
 53,730 6.04 6.07 5.99 17,290 16,460 0.0
30/09/2010
6.04
 257,980 6.07 6.11 5.97 209,690 86,000 4.5
29/09/2010
6.07
 60,990 6.09 6.09 5.99 16,370 10,000 0.2
28/09/2010
6.09
 115,620 6.01 6.09 5.97 49,750 1,000 1.8
27/09/2010
6.01
 132,350 6.09 6.09 5.99 900 800 0.0
24/09/2010
6.09
 40,990 6.16 6.16 6.09 1,310 8,320 -0.3
23/09/2010
6.16
 134,410 6.01 6.16 5.94 60,940 30,420 1.1
22/09/2010
6.01
 84,790 5.94 6.07 5.97 33,640 19,010 0.5
21/09/2010
5.94
 408,250 6.14 6.22 5.94 25,550 89,690 -2.3
20/09/2010
6.14
 147,180 6.27 6.27 6.14 0 115,730 -4.3
17/09/2010
6.27
 238,640 6.11 6.27 6.11 117,510 8,860 4.0
16/09/2010
6.11
 142,660 6.21 6.21 6.11 43,820 114,100 -2.6
15/09/2010
6.21
 202,130 6.22 6.31 6.14 117,100 130,530 -0.5

Chính sách bảo mật | Điều khoản sử dụng |