Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.60
-0.90
(-0.98%)
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
(2024-08-20) 		0.70 0.77% 29,186,200 3,445,284 319.1
88.40
92.80
91.50
2 tháng
(2024-07-22) 		3.80 4.33% 60,541,000 5,888,259 540.8
86.90
92.80
91.50
3 tháng
(2024-06-21) 		5.50 6.40% 97,347,800 4,250,895 398.3
85.20
92.80
91.50
6 tháng
(2024-03-25) 		-4.20 -4.39% 185,484,600 -8,122,373 -689.3
85.20
96.30
91.50
12 tháng
(2023-09-25) 		2.20 2.46% 346,505,600 -6,903,239 -575.3
80.30
97.40
91.50
24 tháng
(2022-09-30) 		29.52 47.63% 605,579,200 -9,045,761 -863.2
52.50
97.40
91.50
36 tháng
(2021-10-05) 		28.83 46% 891,659,900 -9,468,688 -759.1
52.50
97.40
91.50
60 tháng
(2019-10-16) 		36.01 64.89% 1,495,899,380 -20,165,983 -1,469.6
37.19
97.40
91.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
65.55
 897,400 64.83 65.55 64.18 401,400 493,600 -9.1
04/02/2021
64.83
 967,300 64.83 64.90 61.55 526,700 416,200 10.9
03/02/2021
64.83
 1,454,600 63.26 64.90 63.32 738,800 802,100 -6.2
02/02/2021
63.26
 1,064,500 59.72 63.39 60.31 424,000 590,600 -15.8
01/02/2021
59.72
 1,309,600 60.96 62.93 59.65 550,300 537,400 1.4
29/01/2021
60.96
 1,359,000 59.39 63.52 56.05 672,100 209,200 43.3
28/01/2021
59.39
 1,205,500 63.85 63.85 59.39 701,900 886,500 -16.9
27/01/2021
63.85
 1,566,800 66.14 66.14 61.55 631,200 644,900 -1.1
26/01/2021
66.14
 970,500 67.19 67.19 64.90 461,600 448,800 1.3
25/01/2021
67.19
 725,900 67.52 67.52 66.27 508,000 379,500 13.2
22/01/2021
67.52
 1,268,500 67.52 68.18 66.86 512,500 644,100 -13.5
21/01/2021
67.52
 1,283,700 64.96 67.52 64.24 437,100 606,300 -16.9
20/01/2021
64.96
 2,093,000 64.90 69.42 64.24 555,400 614,000 -6.3
19/01/2021
64.90
 1,130,300 67.72 67.72 63.00 1,629,720 1,556,920 7.1
18/01/2021
67.72
 1,060,400 67.65 68.83 67.52 350,700 499,800 -15.4
15/01/2021
67.65
 1,099,800 68.11 68.77 67.19 276,100 564,000 -29.8
14/01/2021
68.11
 832,200 68.70 68.96 67.72 453,900 615,900 -16.9
13/01/2021
68.70
 1,064,200 69.22 69.55 68.18 459,200 962,400 -53.0
12/01/2021
69.22
 634,900 68.50 69.22 68.31 362,700 525,450 -20.9
11/01/2021
68.50
 847,400 68.70 69.29 68.24 232,600 392,900 -16.8
08/01/2021
68.70
 963,900 70.14 70.80 68.50 336,300 613,800 -29.4
07/01/2021
70.14
 889,000 68.83 71.13 68.18 533,100 284,400 26.6
06/01/2021
68.83
 2,080,400 65.09 69.62 65.09 1,193,700 601,300 61.7
05/01/2021
65.09
 739,200 64.90 65.95 64.90 287,600 200,600 8.7
04/01/2021
64.90
 855,900 64.18 65.42 63.78 167,100 268,800 -9.9
31/12/2020
64.18
 367,140 64.18 64.90 63.59 29,490 103,920 -7.3
30/12/2020
64.18
 509,510 65.03 65.29 63.91 436,450 311,820 12.4
29/12/2020
65.03
 696,510 64.24 65.42 64.11 256,550 34,170 22.0
28/12/2020
64.24
 836,090 63.98 64.37 63.78 250,790 371,470 -11.8
25/12/2020
63.98
 314,960 63.78 63.98 63.39 6,520 32,600 -2.5
24/12/2020
63.78
 815,730 63.91 64.18 62.93 414,630 196,720 21.2
23/12/2020
63.91
 666,390 64.18 64.57 63.52 346,140 89,030 25.1
22/12/2020
64.18
 748,840 64.83 64.83 63.91 419,790 287,990 12.9
21/12/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/12/2020
64.83
 697,030 64.31 64.90 63.78 423,250 104,610 31.4
18/12/2020
64.31
 1,053,200 62.42 64.31 62.42 676,000 391,920 27.9
17/12/2020
62.42
 2,305,960 64.96 64.96 61.77 483,750 1,101,730 -60.1
16/12/2020
64.96
 740,700 63.59 64.96 63.59 471,880 124,250 34.6
15/12/2020
63.59
 1,433,260 64.96 64.96 62.75 329,660 902,130 -55.7
14/12/2020
64.96
 931,080 63.20 64.96 62.36 516,060 232,390 28.0
11/12/2020
63.20
 776,190 63.20 63.27 62.36 1,111,420 323,660 74.3
10/12/2020
63.20
 1,299,820 62.75 63.53 62.68 861,350 157,410 68.3
09/12/2020
62.75
 1,198,160 60.54 62.75 60.60 592,090 163,700 41.0
08/12/2020
60.54
 702,820 60.54 61.06 59.50 379,660 231,490 13.8
07/12/2020
60.54
 945,460 59.24 60.67 59.43 336,750 565,140 -21.0
04/12/2020
59.24
 860,900 60.80 60.80 59.24 98,620 382,460 -26.4
03/12/2020
60.80
 736,760 60.80 61.06 60.08 238,490 315,270 -7.2
02/12/2020
60.80
 746,710 59.82 60.80 59.50 233,410 317,930 -7.8
01/12/2020
59.82
 1,162,270 60.47 60.60 58.98 429,970 447,800 -1.6
30/11/2020
60.47
 1,448,340 61.45 61.45 59.50 748,530 655,820 8.8
27/11/2020
61.45
 1,210,580 61.12 61.45 60.60 966,240 679,630 26.9
26/11/2020
61.12
 698,350 60.80 61.12 60.21 326,770 318,020 0.7
25/11/2020
60.80
 1,088,020 60.08 61.25 60.02 318,680 264,910 4.9
24/11/2020
60.08
 996,580 59.56 60.08 59.04 232,360 120,670 10.2
23/11/2020
59.56
 648,830 60.15 60.15 59.17 200,200 247,640 -4.3
20/11/2020
60.15
 1,231,960 58.65 60.15 58.59 645,100 32,580 55.9
19/11/2020
58.65
 2,584,440 56.96 58.65 56.83 1,078,940 90,310 88.2
18/11/2020
56.96
 906,810 56.96 57.03 56.57 637,830 134,820 43.9
17/11/2020
56.96
 548,250 55.79 56.96 55.59 290,940 29,620 22.6
16/11/2020
55.79
 1,250,340 56.51 57.09 55.27 259,380 233,250 2.6
13/11/2020
56.51
 417,840 56.18 56.51 56.05 208,560 24,440 16.0
12/11/2020
56.18
 405,350 55.20 56.25 55.66 172,140 17,420 13.3
11/11/2020
55.20
 1,032,520 55.33 56.31 55.20 246,090 473,640 -19.1
10/11/2020
55.33
 1,511,520 55.59 56.77 55.33 313,920 719,380 -34.6
09/11/2020
55.59
 1,007,000 55.27 55.79 55.14 543,700 23,340 44.5
06/11/2020
55.27
 323,160 55.27 55.33 54.62 29,330 53,370 -2.0
05/11/2020
55.27
 507,960 55.27 55.59 55.14 186,490 107,400 6.7
04/11/2020
55.27
 394,660 55.27 55.59 54.81 35,830 28,540 0.6
03/11/2020
55.27
 308,550 55.79 55.86 55.07 39,820 130,040 -7.7
02/11/2020
55.79
 366,300 53.97 55.79 53.97 61,760 58,200 0.3
30/10/2020
53.97
 1,090,610 54.36 54.88 53.84 431,940 461,910 -2.6
29/10/2020
54.36
 764,720 54.75 55.14 54.29 153,200 256,820 -8.7
28/10/2020
54.75
 866,330 55.92 56.25 54.29 173,880 151,680 1.9
27/10/2020
55.92
 1,169,320 55.92 56.77 55.59 276,560 358,900 -7.0
26/10/2020
55.92
 911,390 56.90 57.09 55.92 127,730 524,920 -34.5
23/10/2020
56.90
 657,830 56.31 56.90 56.38 102,680 142,760 -3.5
22/10/2020
56.31
 1,320,610 56.05 56.31 55.33 253,070 744,590 -42.0
21/10/2020
56.05
 1,452,050 57.03 57.61 55.86 228,420 528,940 -26.0
20/10/2020
57.03
 1,075,780 56.90 57.09 56.51 702,700 56,310 56.5
19/10/2020
56.90
 1,052,250 57.35 57.42 56.90 536,580 355,060 16.0
16/10/2020
57.35
 668,850 57.61 57.61 56.90 401,830 25,890 33.2
15/10/2020
57.61
 1,424,740 57.35 57.61 56.44 916,480 205,770 62.6
14/10/2020
57.35
 1,206,380 56.25 57.87 56.38 17,860 92,330 -6.5
13/10/2020
56.25
 814,530 55.86 56.51 55.59 603,820 22,210 50.0
12/10/2020
55.86
 1,574,610 55.14 56.57 55.14 339,400 198,380 12.2
09/10/2020
55.14
 366,200 55.14 55.27 54.94 194,800 28,400 14.1
08/10/2020
55.14
 549,140 55.27 55.59 54.49 241,840 55,530 15.8
07/10/2020
55.27
 988,270 54.55 55.40 54.03 348,500 99,170 21.1
06/10/2020
54.55
 1,105,060 54.29 54.88 54.10 3,117,090 3,001,230 9.7
05/10/2020
54.29
 811,740 54.62 55.27 54.23 207,800 469,175 -21.9
02/10/2020
54.62
 890,840 55.14 55.27 52.02 163,280 18,120 12.2
01/10/2020
55.14
 367,030 54.68 55.33 54.75 77,880 71,570 0.5
30/09/2020
54.68
 584,450 55.01 55.27 54.49 347,730 315,450 2.7
29/09/2020
55.01
 1,609,090 55.92 55.99 54.49 530,090 787,340 -21.9
28/09/2020
55.92
 1,254,760 55.92 56.05 55.53 277,500 337,960 -5.2
25/09/2020
55.92
 1,107,270 55.99 56.05 55.59 556,320 60,770 42.6
24/09/2020
55.99
 1,628,730 55.53 56.05 54.68 700,380 162,010 46.1
23/09/2020
55.53
 1,395,190 54.62 55.59 54.75 409,500 16,060 33.5
22/09/2020
54.62
 1,746,960 53.97 54.88 53.84 642,930 574,440 5.8
21/09/2020
53.97
 1,671,360 53.90 54.36 53.97 822,230 595,200 18.9
18/09/2020
53.90
 1,188,400 53.64 53.97 53.58 727,030 657,860 5.7

Chính sách bảo mật | Điều khoản sử dụng |