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)
28/04/2020
43.57
 2,052,860 43.44 44.54 42.40 288,790 1,387,300 -72.7
27/04/2020
43.44
 2,547,060 44.80 45.45 43.44 225,880 1,808,890 -106.9
24/04/2020
44.80
 972,170 45.00 45.26 43.89 304,890 845,230 -37.0
23/04/2020
45.00
 1,201,610 45.06 46.17 44.74 265,190 680,200 -28.8
22/04/2020
45.06
 1,612,290 46.49 46.49 44.87 369,640 1,100,880 -51.0
21/04/2020
46.49
 2,159,110 46.75 46.75 44.09 597,210 1,045,760 -30.5
20/04/2020
46.75
 1,026,030 46.43 47.08 46.04 504,220 544,510 -2.9
17/04/2020
46.43
 1,473,140 46.30 46.69 46.10 753,740 993,750 -17.1
16/04/2020
46.30
 1,057,050 46.10 46.30 45.39 395,410 546,380 -10.5
15/04/2020
46.10
 1,017,740 45.45 46.36 45.32 400,310 475,190 -5.3
14/04/2020
45.45
 1,944,570 46.04 46.04 44.09 516,880 490,730 2.0
13/04/2020
46.04
 1,046,830 45.91 46.69 45.52 374,520 177,540 14.0
10/04/2020
45.91
 1,599,380 46.17 46.75 45.26 752,070 253,870 35.4
09/04/2020
46.17
 1,795,170 43.89 46.82 44.22 1,003,110 463,470 38.3
08/04/2020
43.89
 1,778,380 44.35 44.35 43.44 784,330 934,790 -10.2
07/04/2020
44.35
 1,773,570 44.22 44.87 43.44 326,950 496,710 -11.6
06/04/2020
44.22
 2,111,200 42.59 44.41 42.92 83,290 1,044,640 -64.7
03/04/2020
42.59
 1,726,690 42.27 43.11 41.61 275,640 588,890 -20.4
01/04/2020
42.27
 1,229,320 40.31 42.85 39.99 300,330 198,230 6.6
31/03/2020
40.31
 957,500 39.66 41.68 39.01 277,710 195,730 5.0
30/03/2020
39.66
 1,637,330 41.68 41.68 38.88 1,051,350 1,086,370 -2.1
27/03/2020
41.68
 1,569,620 41.09 42.85 40.64 923,820 583,700 21.8
26/03/2020
41.09
 1,484,590 40.31 42.07 39.99 809,510 676,590 8.5
25/03/2020
40.31
 1,835,730 37.71 40.31 38.82 527,510 461,380 3.9
24/03/2020
37.71
 1,498,070 37.19 37.97 36.80 581,930 488,720 5.4
23/03/2020
37.19
 1,875,070 39.99 39.99 37.19 413,240 876,390 -26.5
20/03/2020
39.99
 2,763,360 42.92 43.11 39.99 1,066,860 3,246,730 -137.1
19/03/2020
42.92
 1,191,150 45.06 45.06 42.92 524,390 370,920 10.7
18/03/2020
45.06
 1,099,800 43.89 45.97 44.22 982,950 829,480 10.6
17/03/2020
43.89
 1,364,590 43.63 43.89 41.35 526,640 405,470 8.2
16/03/2020
43.63
 1,022,550 46.17 46.17 43.24 430,460 736,410 -21.0
13/03/2020
46.17
 1,859,750 46.62 47.47 43.37 607,220 880,730 -18.4
12/03/2020
46.62
 1,582,400 50.07 50.07 46.62 134,820 624,910 -35.2
11/03/2020
50.07
 1,806,190 51.95 52.28 48.38 1,042,130 1,072,470 -2.3
10/03/2020
51.95
 1,433,230 51.11 51.95 49.03 980,080 895,530 1.1
09/03/2020
51.11
 1,209,500 54.94 54.94 51.11 283,220 591,600 -24.4
06/03/2020
54.94
 884,750 54.03 55.72 53.32 414,850 167,080 20.6
05/03/2020
54.03
 833,710 53.12 54.36 53.45 399,450 243,640 12.9
04/03/2020
53.12
 581,530 53.45 53.45 52.67 132,020 338,310 -16.8
03/03/2020
53.45
 848,270 53.19 54.29 53.45 365,720 509,380 -11.8
02/03/2020
53.19
 668,980 53.58 53.58 52.86 316,420 386,800 -6.2
28/02/2020
53.58
 1,710,080 54.62 54.62 52.08 970,230 1,065,540 -8.7
27/02/2020
54.62
 1,227,980 55.27 55.27 53.90 1,234,770 1,163,960 5.0
26/02/2020
55.27
 1,163,030 56.05 56.05 54.62 303,450 743,510 -37.4
25/02/2020
56.05
 1,229,530 56.70 56.70 55.79 116,660 913,990 -68.7
24/02/2020
56.70
 995,910 57.87 57.87 55.92 511,370 81,620 37.5
21/02/2020
57.87
 898,350 58.20 58.20 57.87 391,580 408,870 -1.6
20/02/2020
58.20
 541,120 58.20 58.78 58.00 173,700 306,800 -11.9
19/02/2020
58.20
 264,010 58.13 58.20 57.87 56,100 79,440 -2.1
18/02/2020
58.13
 432,880 58.13 58.26 57.87 69,530 213,200 -12.8
17/02/2020
58.13
 343,900 58.07 58.46 57.94 57,780 29,510 2.5
14/02/2020
58.07
 432,800 58.07 58.39 57.87 91,300 109,600 -1.6
13/02/2020
58.07
 633,270 58.13 58.20 57.74 274,170 209,790 5.7
12/02/2020
58.13
 609,750 58.00 58.39 57.94 118,230 135,450 -1.5
11/02/2020
58.00
 520,210 57.81 58.20 57.81 313,230 140,860 15.4
10/02/2020
57.81
 607,060 58.52 58.52 57.55 234,640 187,300 4.2
07/02/2020
58.52
 1,170,540 58.13 59.04 57.87 505,550 515,380 -1.0
06/02/2020
58.13
 889,570 57.81 59.11 57.74 276,250 305,020 -2.6
05/02/2020
57.81
 731,310 58.39 58.78 57.74 430,070 366,080 5.7
04/02/2020
58.39
 1,118,410 57.68 58.39 57.03 835,380 734,770 9.0
03/02/2020
57.68
 1,457,070 57.68 58.65 53.97 463,280 365,100 8.7
31/01/2020
57.68
 1,270,160 57.81 58.39 57.03 773,980 230,610 48.2
30/01/2020
57.81
 3,541,560 60.73 60.73 56.57 1,812,360 2,186,830 -33.3
22/01/2020
60.73
 877,710 61.12 61.77 60.54 266,780 238,050 2.7
21/01/2020
61.12
 749,590 61.12 61.51 60.86 269,070 258,450 1.0
20/01/2020
61.12
 832,190 61.45 61.64 60.80 271,640 95,270 16.6
17/01/2020
61.45
 2,219,790 58.20 61.45 58.20 636,190 259,740 35.1
16/01/2020
58.20
 1,171,580 58.07 58.72 57.81 521,030 759,650 -21.3
15/01/2020
58.07
 1,471,860 58.13 58.26 57.74 676,760 1,060,760 -34.2
14/01/2020
58.13
 1,001,130 58.13 58.52 57.94 595,420 733,830 -12.4
13/01/2020
58.13
 1,044,640 58.20 58.39 57.87 1,423,020 1,429,070 -0.5
10/01/2020
58.20
 1,526,920 57.68 58.78 57.16 329,700 1,007,800 -60.7
09/01/2020
57.68
 722,670 56.57 57.81 57.03 386,020 641,340 -22.6
08/01/2020
56.57
 722,280 57.09 57.16 56.05 276,380 369,650 -8.1
07/01/2020
57.09
 1,013,270 56.90 57.16 55.53 180,240 808,270 -55.1
06/01/2020
56.90
 880,110 58.46 58.46 56.90 184,510 378,280 -17.2
03/01/2020
58.46
 536,130 59.04 59.69 58.46 7,440 142,090 -12.2
02/01/2020
59.04
 386,290 58.65 59.43 58.33 56,740 108,300 -4.7
31/12/2019
58.65
 230,770 59.17 59.24 58.59 37,750 58,780 -1.9
30/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/12/2019
59.17
 660,140 58.33 59.95 58.52 192,430 82,590 10.1
27/12/2019
58.33
 498,870 57.62 58.33 56.91 29,570 149,180 -10.7
26/12/2019
57.62
 404,110 57.94 58.33 57.36 33,260 104,410 -6.4
25/12/2019
57.94
 230,880 58.00 58.58 57.36 21,630 36,330 -1.3
24/12/2019
58.00
 507,600 58.58 58.58 57.29 184,820 226,970 -3.8
23/12/2019
58.58
 937,250 56.91 58.65 57.29 421,630 50,680 33.4
20/12/2019
56.91
 389,360 56.71 57.04 56.59 259,270 221,610 3.3
19/12/2019
56.71
 1,014,960 55.88 56.84 55.43 826,200 82,110 65.5
18/12/2019
55.88
 845,740 54.97 55.88 54.97 637,410 320,150 27.4
17/12/2019
54.97
 266,250 55.43 56.07 54.97 120,760 226,160 -9.1
16/12/2019
55.43
 665,550 56.97 56.97 54.78 69,390 483,780 -35.9
13/12/2019
56.97
 746,800 56.39 57.04 56.39 387,500 170,590 19.1
12/12/2019
56.39
 464,750 55.36 56.71 55.43 91,420 100,550 -0.7
11/12/2019
55.36
 415,080 55.04 55.43 54.91 94,920 113,690 -1.6
10/12/2019
55.04
 512,290 54.91 55.36 54.78 149,290 158,220 -0.8
09/12/2019
54.91
 400,740 54.72 55.23 54.39 265,750 93,630 14.7
06/12/2019
54.72
 256,400 54.65 54.91 54.39 103,210 20,610 7.0
05/12/2019
54.65
 378,490 54.59 55.23 54.52 198,010 60,670 11.7
04/12/2019
54.59
 376,730 52.85 54.65 52.53 119,000 74,670 3.7
03/12/2019
52.85
 635,370 53.81 54.20 52.85 72,970 232,410 -13.2
02/12/2019
53.81
 438,800 54.97 55.23 53.49 70,780 110,240 -3.3

Chính sách bảo mật | Điều khoản sử dụng |