Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
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
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/08/2011
6.13
 518,270 6.09 6.22 6.13 38,500 171,180 -3.7
29/08/2011
6.09
 397,310 6.04 6.11 6.02 3,540 320,770 -8.6
26/08/2011
6.04
 238,140 6.07 6.09 6.04 13,530 129,290 -3.1
25/08/2011
6.07
 122,120 6.02 6.09 6.02 4,100 0 0.1
24/08/2011
6.02
 355,540 6.07 6.13 6.02 111,790 182,760 -1.9
23/08/2011
6.07
 198,590 6.13 6.13 6.07 5,500 46,250 -1.1
22/08/2011
6.13
 390,020 6.13 6.20 6.13 8,300 110,000 -2.8
19/08/2011
6.13
 309,330 6.25 6.25 6.09 49,640 110,000 -1.6
18/08/2011
6.25
 527,070 6.18 6.25 6.16 153,010 0 4.2
17/08/2011
6.18
 408,550 6.02 6.18 6.02 158,680 55,000 2.8
16/08/2011
6.02
 123,460 6.02 6.04 5.95 22,000 0 0.6
15/08/2011
6.02
 73,200 6.04 6.04 6.00 400 1,000 -0.0
12/08/2011
6.04
 143,240 5.98 6.04 5.98 73,140 500 1.9
11/08/2011
5.98
 174,650 5.93 5.98 5.89 58,970 55,610 0.1
10/08/2011
5.93
 313,960 5.89 6.02 5.93 68,500 166,670 -2.6
09/08/2011
5.89
 350,600 6.04 6.04 5.84 111,750 0 2.9
08/08/2011
6.04
 254,000 6.11 6.11 6.04 57,050 185,020 -3.5
05/08/2011
6.11
 248,140 6.16 6.16 6.09 80,100 1,330 2.1
04/08/2011
6.16
 487,660 6.07 6.25 6.07 80,200 54,640 0.7
03/08/2011
6.07
 374,250 6.25 6.25 6.02 3,100 0 0.1
02/08/2011
6.25
 203,910 6.27 6.29 6.22 100,100 120 2.8
01/08/2011
6.27
 350,700 6.31 6.38 6.27 232,400 129,600 2.9
29/07/2011
6.31
 355,190 6.36 6.36 6.29 220,430 63,100 4.4
28/07/2011
6.36
 795,160 6.34 6.47 6.29 440,400 21,000 12.0
27/07/2011
6.34
 455,750 6.16 6.34 6.11 274,150 36,400 6.6
26/07/2011
6.16
 183,340 6.29 6.29 6.16 16,010 16,000 -0.0
25/07/2011
6.29
 216,190 6.29 6.29 6.20 115,000 0 3.2
22/07/2011
6.29
 331,180 6.40 6.40 6.29 105,370 10,000 2.7
21/07/2011
6.40
 692,270 6.20 6.45 6.27 365,810 9,000 10.2
20/07/2011
6.20
 564,770 6.02 6.22 6.02 309,070 13,880 8.1
19/07/2011
6.02
 100,920 6.02 6.07 5.95 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
6.02
 24,022 5.74 6.02 5.77 14,600 0 0.4
15/07/2011
5.74
 448,370 5.90 5.94 5.74 110,730 216,780 -3.1
14/07/2011
5.90
 514,250 5.62 5.90 5.64 41,400 0 1.2
13/07/2011
5.62
 234,430 5.62 5.68 5.62 0 10,000 -0.3
12/07/2011
5.62
 159,570 5.64 5.66 5.60 8,500 30,210 -0.6
11/07/2011
5.64
 316,360 5.60 5.66 5.60 200 36,200 -1.0
08/07/2011
5.60
 200,110 5.64 5.64 5.60 40,020 106,980 -1.9
07/07/2011
5.64
 136,680 5.64 5.70 5.62 33,300 41,350 -0.2
06/07/2011
5.64
 126,510 5.70 5.70 5.64 479,130 436,000 1.2
05/07/2011
5.70
 289,030 5.58 5.72 5.58 148,770 86,000 1.8
04/07/2011
5.58
 112,380 5.60 5.66 5.54 0 0 0
01/07/2011
5.60
 98,080 5.56 5.64 5.54 0 1,000 -0.0
30/06/2011
5.56
 135,730 5.62 5.66 5.56 36,000 14,000 0.6
29/06/2011
5.62
 140,990 5.60 5.62 5.60 58,530 101,970 -1.2
28/06/2011
5.60
 73,750 5.64 5.66 5.58 2,400 3,850 -0.0
27/06/2011
5.64
 181,460 5.54 5.66 5.56 0 40,490 -1.1
24/06/2011
5.54
 244,760 5.64 5.68 5.54 300 219,390 -6.1
23/06/2011
5.64
 154,890 5.80 5.80 5.64 0 98,160 -2.8
22/06/2011
5.80
 183,720 5.80 5.86 5.74 136,540 67,930 2.0
21/06/2011
5.80
 277,890 5.58 5.82 5.60 170,340 3,240 4.8
20/06/2011
5.58
 104,510 5.54 5.66 5.54 100 41,600 -1.2
17/06/2011
5.54
 695,210 5.76 5.80 5.54 196,470 566,780 -10.4
16/06/2011
5.76
 106,540 5.68 5.82 5.70 94,710 74,250 0.6
15/06/2011
5.68
 283,010 5.84 5.84 5.68 600 180,150 -5.1
14/06/2011
5.84
 223,190 5.88 6.02 5.82 23,200 104,350 -2.4
13/06/2011
5.88
 171,620 5.90 5.90 5.84 20,200 60,750 -1.2
10/06/2011
5.90
 223,420 5.88 6.02 5.88 100 77,670 -2.3
09/06/2011
5.88
 143,050 5.86 5.98 5.86 34,100 25,000 0.3
08/06/2011
5.86
 355,780 6.14 6.14 5.86 107,750 4,300 3.1
07/06/2011
6.14
 479,880 5.88 6.14 6.00 311,450 2,350 9.4
06/06/2011
5.88
 318,950 5.84 5.92 5.64 171,680 54,350 3.4
03/06/2011
5.84
 671,470 6.12 6.22 5.84 373,830 10,000 11.0
02/06/2011
6.12
 708,540 5.90 6.16 5.92 187,490 164,470 0.7
01/06/2011
5.90
 613,680 5.62 5.90 5.52 331,390 22,720 8.9
31/05/2011
5.62
 313,180 5.42 5.62 5.24 199,410 5,750 5.3
30/05/2011
5.42
 215,080 5.70 5.74 5.42 45,090 4,000 1.2
27/05/2011
5.70
 346,620 5.44 5.70 5.46 171,150 2,000 4.7
26/05/2011
5.44
 710,490 5.20 5.44 4.96 219,150 267,600 -1.4
25/05/2011
5.20
 600,260 5.46 5.46 5.20 161,920 264,300 -2.7
24/05/2011
5.46
 761,200 5.74 5.74 5.46 267,560 245,330 0.6
23/05/2011
5.74
 374,820 6.02 6.02 5.72 158,390 100,380 1.7
20/05/2011
6.02
 643,170 6.28 6.28 5.98 358,400 151,880 6.2
19/05/2011
6.28
 638,710 6.40 6.40 6.24 501,580 9,940 15.4
18/05/2011
6.40
 2,245,670 6.20 6.50 6.20 1,201,597 137,517 34.0
17/05/2011
6.20
 184,120 5.92 6.20 6.20 110,590 1,800 3.4
16/05/2011
5.92
 481,780 5.64 5.92 5.84 147,280 120,930 0.8
13/05/2011
5.64
 204,180 5.64 5.64 5.62 105,020 70,000 1.0
12/05/2011
5.64
 141,780 5.66 5.70 5.62 53,410 62,770 -0.3
11/05/2011
5.66
 161,420 5.66 5.68 5.64 53,130 19,510 0.9
10/05/2011
5.66
 194,160 5.74 5.76 5.66 124,890 147,000 -0.6
09/05/2011
5.74
 124,810 5.78 5.78 5.72 52,790 106,372 -1.5
06/05/2011
5.78
 249,160 5.66 5.78 5.62 92,080 0 2.6
05/05/2011
5.66
 163,010 5.70 5.72 5.66 86,040 42,000 1.2
04/05/2011
5.70
 178,410 5.70 5.72 5.68 102,270 38,000 1.8
29/04/2011
5.70
 312,770 5.62 5.72 5.62 95,980 117,380 -0.6
28/04/2011
5.62
 134,600 5.68 5.68 5.62 52,220 101,990 -1.4
27/04/2011
5.68
 263,740 5.64 5.72 5.64 174,690 42,970 3.7
26/04/2011
5.64
 180,720 5.76 5.76 5.64 82,630 2,000 2.3
25/04/2011
5.76
 272,740 5.66 5.80 5.72 52,170 99,610 -1.4
22/04/2011
5.66
 161,130 5.74 5.76 5.66 90,220 1,000 2.5
21/04/2011
5.74
 272,980 5.82 5.82 5.74 182,170 40,500 4.1
20/04/2011
5.82
 504,590 5.76 5.82 5.76 300,190 302,820 -0.1
19/04/2011
5.76
 382,580 5.74 5.84 5.74 210,660 64,320 4.2
18/04/2011
5.74
 48,384 5.90 5.90 5.74 328,730 60,000 7.8
15/04/2011
5.90
 367,410 6.00 6.02 5.90 84,500 9,730 2.2
14/04/2011
6.00
 559,500 6.02 6.06 6.00 208,470 288,930 -2.4
13/04/2011
6.02
 582,580 6.12 6.12 6.02 190,730 142,780 1.4
08/04/2011
6.12
 240,130 6.14 6.14 6.10 117,310 61,410 1.7
07/04/2011
6.14
 195,900 6.22 6.22 6.14 76,300 3,140 2.3

Chính sách bảo mật | Điều khoản sử dụng |