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)
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
14/09/2010
6.22
 40,380 6.24 6.32 6.17 17,300 410 0.6
13/09/2010
6.24
 114,600 6.17 6.29 6.12 82,870 20 3.1
10/09/2010
6.17
 55,360 6.32 6.34 6.17 13,260 0 0.5
09/09/2010
6.32
 126,490 6.34 6.41 6.31 57,350 0 2.2
08/09/2010
6.34
 184,680 6.24 6.34 6.17 165,210 0 6.2
07/09/2010
6.24
 102,770 6.34 6.34 6.21 75,150 1,000 2.8
06/09/2010
6.34
 318,190 6.41 6.47 6.34 135,950 0 5.2
01/09/2010
6.41
 168,180 6.41 6.41 6.19 105,850 16,290 3.4
31/08/2010
6.41
 516,550 6.31 6.41 6.31 485,250 30,000 17.4
30/08/2010
6.31
 91,950 6.14 6.32 6.21 56,220 6,310 1.9
27/08/2010
6.14
 233,600 6.02 6.14 5.99 126,270 0 4.6
26/08/2010
6.02
 231,230 6.01 6.04 5.97 155,250 30,000 4.5
25/08/2010
6.01
 135,930 6.09 6.09 5.87 99,630 8,900 3.3
24/08/2010
6.09
 110,180 6.17 6.17 6.09 111,910 30,400 3.0
23/08/2010
6.17
 170,400 6.19 6.21 6.12 86,500 50,000 1.4
20/08/2010
6.19
 205,430 6.02 6.19 6.01 189,770 0 6.9
19/08/2010
6.02
 80,750 6.02 6.02 5.99 53,750 0 1.9
18/08/2010
6.02
 54,130 6.09 6.09 5.99 21,850 450 0.8
17/08/2010
6.09
 159,010 5.96 6.09 5.91 143,520 30,000 4.1
16/08/2010
5.96
 103,380 5.77 5.96 5.77 62,650 12,780 1.8
13/08/2010
5.77
 53,260 5.79 5.79 5.67 26,510 0 0.9
12/08/2010
5.79
 162,530 5.81 5.81 5.62 50,900 60,000 -0.3
11/08/2010
5.81
 114,600 5.79 5.89 5.77 36,600 58,080 -0.7
10/08/2010
5.79
 186,800 5.96 5.96 5.77 99,020 115,310 -0.6
09/08/2010
5.96
 111,670 6.21 6.22 5.96 60,930 80,000 -0.7
06/08/2010
6.21
 114,610 6.21 6.22 6.19 111,160 3,900 4.0
05/08/2010
6.21
 79,450 6.17 6.22 6.19 76,110 0 2.8
04/08/2010
6.17
 64,130 6.16 6.17 6.12 31,490 0 1.2
03/08/2010
6.16
 73,530 6.17 6.24 6.16 6,370 60,000 -2.0
02/08/2010
6.17
 26,370 6.26 6.29 6.17 20,820 4,000 0.6
30/07/2010
6.26
 39,300 6.17 6.26 6.17 13,500 0 0.5
29/07/2010
6.17
 24,000 6.16 6.32 6.17 11,000 0 0.4
28/07/2010
6.16
 64,740 6.17 6.31 6.16 22,200 15,630 0.2

Chính sách bảo mật | Điều khoản sử dụng |