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)
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
13/01/2010
7.15
 469,510 6.93 7.15 6.62 68,090 500 3.0
12/01/2010
6.93
 269,580 7.15 7.15 6.93 129,510 41,440 4.1
11/01/2010
7.15
 207,120 7.15 7.23 6.82 46,430 53,340 -0.3
08/01/2010
7.15
 351,610 7.15 7.28 7.14 90,100 136,760 -2.2
07/01/2010
7.15
 207,490 7.31 7.32 7.15 62,260 9,500 2.5
06/01/2010
7.31
 479,840 7.58 7.58 7.31 261,510 214,030 2.4
05/01/2010
7.58
 935,140 7.50 7.84 7.50 256,070 374,730 -5.9
04/01/2010
7.50
 598,640 7.15 7.50 7.15 132,490 195,030 -2.9
31/12/2009
7.15
 398,120 6.94 7.15 6.94 100,270 22,200 0
30/12/2009
6.94
 208,290 6.88 6.99 6.82 50,530 40,500 0
29/12/2009
6.88
 342,830 7.00 7.08 6.85 110,000 158,820 0
28/12/2009
7.00
 264,190 7.15 7.15 6.99 60,050 20,000 0
25/12/2009
7.15
 685,690 7.00 7.31 7.15 238,800 88,000 0
24/12/2009
7.00
 396,050 7.03 7.03 6.93 190,400 144,500 0
23/12/2009
7.03
 296,080 7.09 7.09 7.00 120,290 141,360 0
22/12/2009
7.09
 387,540 7.25 7.25 7.00 223,520 20,000 0
21/12/2009
7.25
 561,830 7.03 7.31 7.03 200,060 300 0
18/12/2009
7.03
 722,180 6.70 7.03 6.85 443,050 132,820 0
17/12/2009
6.70
 462,480 6.55 6.85 6.39 328,240 11,170 0
16/12/2009
6.55
 889,550 6.83 6.85 6.55 555,890 90,760 0
15/12/2009
6.83
 976,610 6.51 6.83 6.47 691,460 101,350 0
14/12/2009
6.51
 459,670 6.21 6.51 6.36 10,500 133,000 0
11/12/2009
6.21
 749,300 6.50 6.50 6.20 33,060 71,090 0
10/12/2009
6.50
 533,130 6.55 6.64 6.50 20,900 3,400 0
09/12/2009
6.55
 865,220 6.80 6.80 6.50 90,930 119,000 0
08/12/2009
6.80
 537,020 7.00 7.00 6.77 102,480 19,000 0
07/12/2009
7.00
 275,960 7.03 7.05 6.94 113,080 42,070 0
04/12/2009
7.03
 267,060 7.15 7.18 7.00 89,640 10,000 0
03/12/2009
7.15
 485,690 7.15 7.23 6.96 28,400 1,020 0
02/12/2009
7.15
 796,240 7.32 7.44 6.96 7,960 50,000 0
01/12/2009
7.32
 943,350 6.99 7.32 7.23 20,600 2,720 0
30/11/2009
6.99
 715,590 6.67 6.99 6.77 16,650 101,430 0
27/11/2009
6.67
 947,680 6.36 6.67 6.06 134,650 24,250 0
26/11/2009
6.36
 1,859,930 6.70 6.70 6.36 339,920 211,800 0
25/11/2009
6.70
 1,319,610 7.05 7.05 6.70 4,810 139,000 0
24/11/2009
7.05
 585,000 7.18 7.18 7.05 8,560 23,540 0

Chính sách bảo mật | Điều khoản sử dụng |