Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

70.60
1
(1.44%)
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
(2025-12-29) 		12.50 21.89% 280,151,800 17,262,900 1,216.3
57.10
76
70.60
2 tháng
(2025-11-28) 		12.20 21.25% 355,757,000 -1,433,200 139.2
56.70
76
70.60
3 tháng
(2025-10-29) 		8.90 14.66% 416,970,000 -16,012,200 -720.1
56.70
76
70.60
6 tháng
(2025-07-31) 		9.84 16.46% 904,810,100 -50,321,875 -2,894.7
56.70
76
70.60
12 tháng
(2025-02-03) 		8.71 14.30% 1,428,365,200 -112,856,994 -5,954.4
52.12
76
70.60
24 tháng
(2024-02-07) 		9.84 16.46% 1,786,711,700 -141,198,237 -8,521.8
52.12
76
70.60
36 tháng
(2023-02-13) 		17.03 32.39% 2,042,979,600 -144,119,200 -8,792.0
47.85
76
70.60
60 tháng
(2021-02-22) 		25.81 58.93% 2,706,217,000 -144,684,595 -8,682.8
34.86
76
70.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/04/2010
6.62
 200,870 6.68 6.70 6.60 12,000 96,810 -3.6
19/04/2010
6.68
 154,570 6.74 6.74 6.68 1,180 10,300 -0.4
16/04/2010
6.74
 226,720 6.81 6.82 6.74 69,550 146,000 -3.3
15/04/2010
6.81
 300,830 6.81 6.87 6.79 153,390 150,000 0.2
14/04/2010
6.81
 83,880 6.85 6.85 6.79 5,440 10,000 -0.2
13/04/2010
6.85
 117,080 6.95 6.95 6.85 8,020 39,540 -1.4
12/04/2010
6.95
 295,540 6.87 6.95 6.87 174,980 0 7.7
09/04/2010
6.87
 230,040 6.85 6.90 6.81 108,230 17,000 4.0
08/04/2010
6.85
 266,300 6.92 6.92 6.85 82,500 59,800 1.0
07/04/2010
6.92
 167,350 6.95 6.95 6.88 15,300 35,000 -0.9
06/04/2010
6.95
 248,550 6.98 6.99 6.95 149,110 71,200 3.5
05/04/2010
6.98
 265,780 6.92 7.03 6.95 139,500 0 6.2
02/04/2010
6.92
 190,480 6.90 7.03 6.87 120,040 17,280 4.6
01/04/2010
6.90
 268,010 6.87 6.90 6.85 116,290 57,000 2.6
31/03/2010
6.87
 148,860 6.90 6.99 6.87 46,810 36,000 0.5
30/03/2010
6.90
 119,080 7.01 7.01 6.90 27,120 15,000 0.5
29/03/2010
7.01
 165,200 7.10 7.10 6.99 25,800 0 1.2
26/03/2010
7.10
 284,850 6.90 7.10 6.87 185,730 0 8.4
25/03/2010
6.90
 135,370 7.06 7.06 6.87 26,960 1,500 1.1
24/03/2010
7.06
 124,330 7.01 7.06 6.99 41,910 0 1.9
23/03/2010
7.01
 200,810 6.99 7.18 6.99 25,080 2,000 1.0
22/03/2010
6.99
 192,140 6.96 7.15 6.95 24,570 18,760 0.3
19/03/2010
6.96
 326,180 7.04 7.04 6.96 59,810 127,730 -3.0
18/03/2010
7.04
 262,660 7.03 7.10 7.01 700 57,060 -2.5
17/03/2010
7.03
 212,650 7.15 7.26 7.03 64,820 39,100 1.2
16/03/2010
7.15
 289,410 7.34 7.34 7.15 2,000 32,330 -1.4
15/03/2010
7.34
 335,920 7.42 7.43 7.34 44,610 0 2.1
12/03/2010
7.42
 200,050 7.42 7.46 7.35 76,440 0 3.6
11/03/2010
7.42
 90,870 7.48 7.52 7.42 60,070 500 2.8
10/03/2010: Cổ tức tiền mặt tỉ lệ: 12%
10/03/2010
7.48
 268,350 7.31 7.51 7.45 141,070 20,470 5.8
09/03/2010
7.31
 423,380 7.14 7.31 7.14 281,510 121,170 7.7
08/03/2010
7.14
 349,730 7.14 7.21 7.08 69,410 0 3.3
05/03/2010
7.14
 131,760 7.17 7.23 7.14 4,200 0 0.2
04/03/2010
7.17
 180,180 7.28 7.31 7.17 10 1,250 -0.1
03/03/2010
7.28
 200,550 7.21 7.31 7.15 101,040 22,000 3.8
02/03/2010
7.21
 438,130 7.58 7.58 7.21 3,400 210,650 -10.0
01/03/2010
7.58
 569,580 7.46 7.61 7.46 194,530 6,000 9.4
26/02/2010
7.46
 896,140 7.15 7.46 7.11 763,530 157,770 29.2
25/02/2010
7.15
 664,780 7.08 7.15 6.97 609,110 325,280 13.3
24/02/2010
7.08
 708,110 6.88 7.08 6.82 534,790 225,070 14.3
23/02/2010
6.88
 473,230 6.88 6.88 6.79 389,110 66,940 14.5
22/02/2010
6.88
 282,530 6.77 6.96 6.85 153,870 50,000 4.7
12/02/2010
6.77
 191,060 6.77 6.86 6.76 55,230 59,000 -0.2
11/02/2010
6.77
 229,520 6.62 6.77 6.64 115,280 2,000 5.0
10/02/2010
6.62
 77,640 6.48 6.67 6.48 39,040 0 1.7
09/02/2010
6.48
 80,320 6.65 6.65 6.48 121,000 120,000 0.0
08/02/2010
6.65
 146,740 6.65 6.65 6.53 37,220 65,330 -1.2
05/02/2010
6.65
 220,730 6.77 6.77 6.62 129,070 1,000 5.6
04/02/2010
6.77
 341,670 6.62 6.77 6.61 252,300 2,000 11.0
03/02/2010
6.62
 334,020 6.44 6.62 6.51 377,830 120,000 11.1
02/02/2010
6.44
 260,860 6.36 6.55 6.39 102,150 700 4.3
01/02/2010
6.36
 108,370 6.39 6.45 6.36 2,470 500 0.1
29/01/2010
6.39
 162,850 6.44 6.44 6.39 33,450 25,210 0.3
28/01/2010
6.44
 134,440 6.51 6.55 6.44 32,400 35,540 -0.1
27/01/2010
6.51
 168,830 6.51 6.62 6.50 15,050 12,950 0.1
26/01/2010
6.51
 279,270 6.47 6.65 6.48 31,660 151,270 -5.1
25/01/2010
6.47
 161,220 6.47 6.48 6.44 30,460 0 1.3
22/01/2010
6.47
 331,220 6.55 6.62 6.42 37,270 52,000 -0.6
21/01/2010
6.55
 441,690 6.67 6.70 6.55 91,060 0 4.0
20/01/2010
6.67
 154,590 6.80 6.91 6.67 32,760 0 1.5
19/01/2010
6.80
 208,770 6.62 6.80 6.67 82,040 38,700 1.9
18/01/2010
6.62
 332,360 6.90 6.90 6.62 55,160 106,910 -2.3
15/01/2010
6.90
 213,500 7.06 7.06 6.90 93,940 117,590 -1.1
14/01/2010
7.06
 129,590 7.15 7.18 7.00 59,470 1,000 2.7

Chính sách bảo mật | Điều khoản sử dụng |