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)
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
27/07/2010
6.17
 66,980 6.21 6.34 6.17 23,100 32,530 -0.3
26/07/2010
6.21
 133,550 6.34 6.34 6.17 14,020 27,300 -0.5
23/07/2010
6.34
 127,830 6.37 6.37 6.32 11,000 25,000 -0.5
22/07/2010
6.37
 107,000 6.46 6.47 6.37 16,400 12,270 0.2
21/07/2010
6.46
 70,110 6.54 6.54 6.46 21,500 2,000 0.8
20/07/2010
6.54
 146,500 6.57 6.59 6.52 130,390 43,390 3.4
19/07/2010
6.57
 122,320 6.52 6.57 6.54 116,830 500 4.6
16/07/2010
6.52
 94,420 6.51 6.59 6.52 52,820 10,000 1.7
15/07/2010
6.51
 39,380 6.46 6.57 6.51 21,960 0 0.9
14/07/2010
6.46
 81,300 6.67 6.67 6.46 11,980 30 0.5
13/07/2010
6.67
 111,090 6.44 6.67 6.51 99,890 10 4.0
12/07/2010
6.44
 24,100 6.49 6.51 6.44 7,600 0 0.3
09/07/2010
6.49
 18,950 6.51 6.59 6.49 6,840 0 0.3
08/07/2010
6.51
 52,320 6.51 6.62 6.51 17,040 5,000 0.5
07/07/2010
6.51
 43,960 6.52 6.64 6.51 17,590 11,950 0.2
06/07/2010
6.52
 55,750 6.64 6.67 6.51 6,020 0 0.2
05/07/2010
6.64
 145,630 6.57 6.64 6.56 139,270 17,750 4.8
02/07/2010
6.57
 94,670 6.59 6.67 6.51 1,250 32,460 -1.2
01/07/2010
6.59
 39,510 6.87 6.87 6.59 1,040 24,210 -0.9
30/06/2010
6.87
 488,910 6.91 6.91 6.66 32,590 19,600 0.5
29/06/2010
6.91
 408,480 6.59 6.91 6.59 124,090 31,740 3.7
28/06/2010
6.59
 50,970 6.42 6.59 6.42 41,880 0 1.6
25/06/2010
6.42
 128,320 6.67 6.67 6.42 30,290 58,710 -1.1
24/06/2010
6.67
 152,680 6.67 6.71 6.67 29,110 49,850 -0.8
23/06/2010
6.67
 103,900 6.71 6.72 6.54 26,710 0 1.1
22/06/2010
6.71
 164,040 6.69 6.72 6.56 70,310 25,000 1.8
21/06/2010
6.69
 119,230 6.67 6.74 6.66 40,710 11,550 1.2
18/06/2010
6.67
 674,600 6.74 6.82 6.67 100,710 438,940 -13.5
17/06/2010
6.74
 434,550 6.59 6.74 6.56 391,010 155,970 9.4
16/06/2010
6.59
 207,980 6.46 6.59 6.51 99,840 12,130 3.4
15/06/2010
6.46
 243,940 6.36 6.46 6.37 161,150 6,500 5.9
14/06/2010
6.36
 79,290 6.37 6.39 6.36 55,580 5,000 1.9
11/06/2010
6.37
 140,560 6.31 6.41 6.34 98,140 0 3.7
10/06/2010
6.31
 191,400 6.29 6.32 6.27 54,000 49,470 0.2
09/06/2010
6.29
 215,320 6.31 6.32 6.27 105,760 56,520 1.9
08/06/2010
6.31
 269,320 6.32 6.34 6.31 93,240 122,820 -1.1
07/06/2010
6.32
 254,160 6.47 6.47 6.31 66,560 121,540 -2.1
04/06/2010: Quyền mua cổ phiếu: 100/9.279 Giá: 10 (Volume + 9.28%, Ratio=0.09)
04/06/2010
6.47
 339,560 6.40 6.51 6.46 51,580 139,610 -3.4
03/06/2010
6.40
 381,990 6.40 6.43 6.40 70,540 122,320 -2.1
02/06/2010
6.40
 373,100 6.40 6.42 6.37 75,110 129,370 -2.2
01/06/2010
6.40
 186,910 6.37 6.40 6.32 87,440 75,590 0.5
31/05/2010
6.37
 265,480 6.40 6.40 6.35 134,170 0 5.5
28/05/2010
6.40
 232,910 6.26 6.40 6.26 85,530 0 3.5
27/05/2010
6.26
 230,180 6.24 6.26 6.23 132,000 3,850 5.1
26/05/2010
6.24
 309,750 6.28 6.29 6.24 118,680 2,000 4.7
25/05/2010
6.28
 378,760 6.24 6.28 6.23 160,980 2,000 6.4
24/05/2010
6.24
 281,430 6.10 6.24 6.10 200 51,150 -2.0
21/05/2010
6.10
 583,870 6.37 6.37 6.10 5,700 107,940 -4.0
20/05/2010
6.37
 443,540 6.34 6.37 6.24 198,300 30,080 6.8
19/05/2010
6.34
 429,800 6.46 6.46 6.34 170,500 115,110 2.3
18/05/2010
6.46
 206,540 6.46 6.46 6.34 59,530 0 2.5
17/05/2010
6.46
 347,520 6.51 6.54 6.40 105,710 4,000 4.2
14/05/2010
6.51
 227,070 6.51 6.57 6.51 110,810 30,000 3.4
13/05/2010
6.51
 324,040 6.48 6.62 6.48 109,650 1,000 4.6
12/05/2010
6.48
 431,400 6.63 6.63 6.48 150,430 137,000 0.6
11/05/2010
6.63
 261,630 6.63 6.71 6.59 1,190 7,020 -0.2
10/05/2010
6.63
 443,310 6.63 6.65 6.51 30,460 15,100 0.6
07/05/2010
6.63
 285,430 6.70 6.70 6.59 28,240 72,680 -1.9
06/05/2010
6.70
 209,480 6.76 6.76 6.70 25,900 56,430 -1.3
05/05/2010
6.76
 102,950 6.90 6.90 6.76 26,290 0 1.1
04/05/2010
6.90
 331,060 6.71 7.01 6.71 38,420 54,420 -0.7
29/04/2010
6.71
 167,650 6.79 6.79 6.71 28,090 75,350 -2.0
28/04/2010
6.79
 111,590 6.85 6.85 6.78 51,030 900 2.2
27/04/2010
6.85
 273,440 6.78 6.87 6.78 196,020 27,000 7.4
26/04/2010
6.78
 176,100 6.84 6.87 6.78 48,270 102,820 -2.4
22/04/2010
6.84
 210,380 6.63 6.92 6.67 119,130 5,700 5.0
21/04/2010
6.63
 146,630 6.62 6.63 6.60 42,200 1,100 1.7

Chính sách bảo mật | Điều khoản sử dụng |