Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

62.20
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
(2026-05-18) 		-1.40 -2.22% 158,369,600 21,454,625 0
61.30
64.90
62.20
2 tháng
(2026-04-20) 		1.70 2.83% 305,870,500 5,078,591 0
59.40
64.90
62.20
3 tháng
(2026-03-19) 		2 3.34% 449,933,400 -20,191,536 -284.9
57.60
64.90
62.20
6 tháng
(2025-12-19) 		4.30 7.48% 1,093,368,100 -70,371,336 -3,575.0
57
76
62.20
12 tháng
(2025-06-23) 		5.61 9.98% 1,890,988,400 -145,713,769 -8,579.6
55.99
76
62.20
24 tháng
(2024-06-27) 		5.22 9.23% 2,435,166,000 -210,183,000 -11,671.4
52.12
76
62.20
36 tháng
(2023-07-03) 		5.57 9.91% 2,762,423,200 -227,323,342 -13,194.8
52.12
76
62.20
60 tháng
(2021-07-13) 		16.79 37.30% 3,311,360,900 -228,576,091 -13,283.8
34.86
76
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |