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)
06/04/2011
6.22
 448,590 6.08 6.28 6.10 148,170 131,100 0.5
05/04/2011
6.08
 348,310 6.10 6.12 6.06 151,590 115,000 1.1
04/04/2011
6.10
 457,360 6.16 6.16 6.04 240,850 135,000 3.2
01/04/2011
6.16
 335,780 6.26 6.26 6.14 227,870 0 7.0
31/03/2011
6.26
 596,140 6.16 6.26 6.14 116,180 30,850 2.6
30/03/2011
6.16
 765,800 6.22 6.22 6.12 292,410 0 9.0
29/03/2011
6.22
 471,160 6.22 6.40 6.18 147,000 22,120 3.9
28/03/2011
6.22
 394,130 6.22 6.26 6.18 106,460 54,800 1.6
25/03/2011
6.22
 444,570 6.20 6.26 6.16 164,690 25,450 4.3
24/03/2011
6.20
 536,250 6.34 6.34 6.20 136,290 14,330 3.8
23/03/2011
6.34
 782,960 6.36 6.40 6.26 293,150 216,250 2.4
22/03/2011
6.36
 645,510 6.60 6.60 6.36 271,420 20,000 8.1
21/03/2011
6.60
 1,485,540 6.32 6.62 6.46 185,000 68,810 3.8
18/03/2011
6.32
 1,402,730 6.02 6.32 6.04 732,690 1,540,410 -24.7
17/03/2011
6.02
 696,450 6.06 6.16 6.02 562,600 933,430 -11.2
16/03/2011
6.06
 662,120 6.04 6.18 5.98 458,220 768,880 -9.4
15/03/2011
6.04
 602,560 6.20 6.20 6.04 491,370 789,600 -9.0
14/03/2011
6.20
 643,010 6.40 6.48 6.20 392,280 406,360 -0.4
11/03/2011
6.40
 707,890 6.42 6.56 6.32 112,270 486,890 -12.0
10/03/2011
6.42
 761,310 6.32 6.52 6.28 170,300 633,560 -14.6
09/03/2011
6.32
 269,320 6.42 6.44 6.28 118,050 152,000 -1.1
08/03/2011
6.42
 280,060 6.42 6.62 6.40 100,450 54,000 1.5
07/03/2011
6.42
 186,970 6.30 6.42 6.26 66,440 5,000 2.0
04/03/2011
6.30
 161,330 6.22 6.32 6.18 90,640 14,000 2.4
03/03/2011
6.22
 516,990 6.32 6.32 6.22 263,670 29,590 7.3
02/03/2011
6.32
 327,500 6.56 6.56 6.26 130,510 30,780 3.2
01/03/2011
6.56
 145,090 6.50 6.58 6.46 89,800 540 2.9
28/02/2011
6.50
 438,150 6.46 6.68 6.42 198,000 115,620 2.7
25/02/2011
6.46
 275,030 6.36 6.50 6.34 93,790 30,000 2.0
24/02/2011
6.36
 546,130 6.60 6.60 6.28 137,040 288,680 -4.8
23/02/2011
6.60
 339,480 6.40 6.66 6.42 143,350 0 4.7
22/02/2011
6.40
 469,630 6.68 6.68 6.40 91,850 75,300 0.5
21/02/2011
6.68
 669,870 7.02 7.02 6.68 142,330 80,190 2.1
18/02/2011
7.02
 793,200 7.06 7.06 6.94 561,470 33,050 18.4
17/02/2011
7.06
 354,380 7.08 7.08 6.92 127,120 11,600 4.0
16/02/2011
7.08
 434,270 7.20 7.30 7.08 183,720 500 6.6
15/02/2011
7.20
 485,930 7.12 7.20 6.90 72,860 55,000 0.7
14/02/2011
7.12
 581,230 7.46 7.52 7.12 62,440 194,520 -4.7
11/02/2011
7.46
 529,160 7.56 7.60 7.40 79,700 4,000 2.8
10/02/2011
7.56
 841,890 7.62 7.70 7.42 186,290 114,200 2.7
09/02/2011
7.62
 1,037,900 7.60 7.97 7.42 380,640 97,000 11.1
08/02/2011
7.60
 1,219,290 7.24 7.60 7.24 491,770 168,100 12.2
28/01/2011
7.24
 1,098,240 6.94 7.24 7.02 611,920 7,000 21.7
27/01/2011
6.94
 674,360 6.88 6.94 6.78 396,070 4,000 13.4
26/01/2011
6.88
 443,810 6.86 6.90 6.80 282,780 88,250 6.7
25/01/2011
6.86
 531,940 6.94 7.08 6.72 369,480 30,880 11.6
24/01/2011
6.94
 1,105,190 6.62 6.94 6.90 340,890 22,810 11.0
21/01/2011
6.62
 1,167,690 6.32 6.62 6.32 193,220 150,000 1.4
20/01/2011
6.32
 203,390 6.34 6.34 6.30 116,410 1,120 3.6
19/01/2011
6.34
 400,940 6.32 6.36 6.26 331,080 48,590 8.9
18/01/2011
6.32
 231,270 6.32 6.36 6.22 219,370 0 6.9
17/01/2011
6.32
 151,110 6.40 6.40 6.30 72,740 2,630 2.2
14/01/2011
6.40
 445,950 6.22 6.40 6.22 419,740 10,030 12.8
13/01/2011
6.22
 168,560 6.12 6.22 6.08 129,300 6,900 3.8
12/01/2011
6.12
 96,690 6.16 6.20 6.12 76,580 90 2.3
11/01/2011
6.16
 203,040 6.22 6.22 6.12 182,070 0 5.6
10/01/2011
6.22
 243,150 6.16 6.22 6.08 233,660 450 7.2
07/01/2011
6.16
 98,300 6.18 6.24 6.16 65,620 2,010 2.0
06/01/2011
6.18
 133,800 6.14 6.18 6.02 88,790 1,030 2.7
05/01/2011
6.14
 483,730 6.32 6.32 6.12 320,180 271,150 1.6
04/01/2011
6.32
 252,610 6.52 6.52 6.32 130,830 102,000 0.9
31/12/2010
6.52
 738,700 6.22 6.52 6.12 43,880 30,000 0.4
30/12/2010
6.22
 576,580 6.12 6.22 5.94 156,570 148,400 0.3
29/12/2010
6.12
 454,830 5.96 6.12 5.86 93,040 128,280 -1.0
28/12/2010
5.96
 306,560 5.98 6.06 5.84 86,300 147,300 -1.8
27/12/2010
5.98
 175,340 5.92 6.02 5.92 101,530 1,000 3.0
24/12/2010
5.92
 359,650 6.08 6.12 5.92 114,010 126,940 -0.4
23/12/2010
6.08
 394,720 6.12 6.18 6.06 257,880 23,770 7.1
22/12/2010
6.12
 528,780 6.40 6.42 6.12 153,990 182,360 -0.8
21/12/2010
6.40
 690,870 6.52 6.52 6.22 527,430 30 16.7
20/12/2010
6.52
 726,860 6.50 6.62 6.46 402,360 59,890 11.2
17/12/2010
6.50
 2,517,270 6.20 6.50 6.18 2,259,780 367,090 59.9
16/12/2010
6.20
 1,264,350 6.20 6.38 6.12 987,230 26,690 30.0
15/12/2010
6.20
 1,363,040 5.92 6.20 6.16 649,180 97,230 17.1
14/12/2010: Quyền mua cổ phiếu: 100/33 Giá: 10 (Volume + 33%, Ratio=0.33)
14/12/2010
5.92
 528,020 5.64 5.92 5.88 110,320 50,000 1.8
13/12/2010
5.64
 1,371,960 5.41 5.67 5.59 125,620 103,720 0.7
10/12/2010
5.41
 373,060 5.31 5.43 5.36 148,340 157,530 -0.3
09/12/2010
5.31
 213,300 5.26 5.41 5.15 30,200 87,650 -1.8
08/12/2010
5.26
 157,380 5.41 5.44 5.24 37,000 27,120 0.3
07/12/2010
5.41
 168,110 5.53 5.53 5.41 80,950 109,790 -0.9
06/12/2010
5.53
 303,890 5.49 5.56 5.49 207,830 120,000 2.9
03/12/2010
5.49
 424,060 5.43 5.69 5.44 31,600 197,710 -5.6
02/12/2010
5.43
 238,560 5.46 5.46 5.39 29,080 168,890 -4.6
01/12/2010
5.46
 142,660 5.59 5.61 5.46 79,840 85,250 -0.2
30/11/2010
5.59
 177,300 5.63 5.76 5.48 91,490 83,950 0.3
29/11/2010
5.63
 216,300 5.44 5.63 5.41 206,960 129,160 2.6
26/11/2010
5.44
 90,250 5.56 5.56 5.41 33,590 66,630 -1.1
25/11/2010
5.56
 194,510 5.46 5.58 5.46 27,300 78,140 -1.7
24/11/2010
5.46
 184,840 5.46 5.46 5.31 138,610 0 4.6
23/11/2010
5.46
 230,250 5.26 5.46 5.24 224,630 34,660 6.2
22/11/2010
5.26
 104,950 5.13 5.26 4.96 86,670 18,820 2.2
19/11/2010
5.13
 73,010 5.13 5.18 5.11 65,060 18,820 1.4
18/11/2010
5.13
 79,740 5.01 5.13 5.03 57,120 30,090 0.8
17/11/2010
5.01
 140,980 5.16 5.24 5.01 61,970 81,220 -0.6
16/11/2010
5.16
 151,250 5.23 5.23 5.15 68,490 30,210 1.2
15/11/2010
5.23
 122,910 5.36 5.38 5.21 54,270 65,760 -0.4
12/11/2010
5.36
 128,420 5.29 5.36 5.15 95,610 31,900 2.1
11/11/2010
5.29
 86,640 5.46 5.46 5.29 29,430 2,710 0.9
10/11/2010
5.46
 166,720 5.46 5.49 5.43 145,980 77,050 2.3
09/11/2010
5.46
 371,880 5.54 5.54 5.44 114,560 175,300 -2.0

Chính sách bảo mật | Điều khoản sử dụng |