Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

70.50
-0.10
(-0.14%)
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)
01/04/2011
6.21
 335,780 6.31 6.31 6.19 227,870 0 7.0
31/03/2011
6.31
 596,140 6.21 6.31 6.19 116,180 30,850 2.6
30/03/2011
6.21
 765,800 6.27 6.27 6.17 292,410 0 9.0
29/03/2011
6.27
 471,160 6.27 6.45 6.23 147,000 22,120 3.9
28/03/2011
6.27
 394,130 6.27 6.31 6.23 106,460 54,800 1.6
25/03/2011
6.27
 444,570 6.25 6.31 6.21 164,690 25,450 4.3
24/03/2011
6.25
 536,250 6.39 6.39 6.25 136,290 14,330 3.8
23/03/2011
6.39
 782,960 6.41 6.45 6.31 293,150 216,250 2.4
22/03/2011
6.41
 645,510 6.66 6.66 6.41 271,420 20,000 8.1
21/03/2011
6.66
 1,485,540 6.37 6.68 6.51 185,000 68,810 3.8
18/03/2011
6.37
 1,402,730 6.07 6.37 6.09 732,690 1,540,410 -24.7
17/03/2011
6.07
 696,450 6.11 6.21 6.07 562,600 933,430 -11.2
16/03/2011
6.11
 662,120 6.09 6.23 6.03 458,220 768,880 -9.4
15/03/2011
6.09
 602,560 6.25 6.25 6.09 491,370 789,600 -9.0
14/03/2011
6.25
 643,010 6.45 6.53 6.25 392,280 406,360 -0.4
11/03/2011
6.45
 707,890 6.47 6.62 6.37 112,270 486,890 -12.0
10/03/2011
6.47
 761,310 6.37 6.57 6.33 170,300 633,560 -14.6
09/03/2011
6.37
 269,320 6.47 6.49 6.33 118,050 152,000 -1.1
08/03/2011
6.47
 280,060 6.47 6.68 6.45 100,450 54,000 1.5
07/03/2011
6.47
 186,970 6.35 6.47 6.31 66,440 5,000 2.0
04/03/2011
6.35
 161,330 6.27 6.37 6.23 90,640 14,000 2.4
03/03/2011
6.27
 516,990 6.37 6.37 6.27 263,670 29,590 7.3
02/03/2011
6.37
 327,500 6.62 6.62 6.31 130,510 30,780 3.2
01/03/2011
6.62
 145,090 6.55 6.64 6.51 89,800 540 2.9
28/02/2011
6.55
 438,150 6.51 6.74 6.47 198,000 115,620 2.7
25/02/2011
6.51
 275,030 6.41 6.55 6.39 93,790 30,000 2.0
24/02/2011
6.41
 546,130 6.66 6.66 6.33 137,040 288,680 -4.8
23/02/2011
6.66
 339,480 6.45 6.72 6.47 143,350 0 4.7
22/02/2011
6.45
 469,630 6.74 6.74 6.45 91,850 75,300 0.5
21/02/2011
6.74
 669,870 7.08 7.08 6.74 142,330 80,190 2.1
18/02/2011
7.08
 793,200 7.12 7.12 7.00 561,470 33,050 18.4
17/02/2011
7.12
 354,380 7.14 7.14 6.98 127,120 11,600 4.0
16/02/2011
7.14
 434,270 7.26 7.36 7.14 183,720 500 6.6
15/02/2011
7.26
 485,930 7.18 7.26 6.96 72,860 55,000 0.7
14/02/2011
7.18
 581,230 7.53 7.59 7.18 62,440 194,520 -4.7
11/02/2011
7.53
 529,160 7.63 7.67 7.46 79,700 4,000 2.8
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

Chính sách bảo mật | Điều khoản sử dụng |