Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

54.80
1.30
(2.43%)
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
(2026-09-04) 		-1.80 -3.06% 93,640,000 -1,553,818 0
53.50
60
53.50
2 tháng
(2026-08-05) 		-2.20 -3.71% 176,728,500 -1,553,818 0
53.50
60.30
53.50
3 tháng
(2026-07-06) 		-3.59 -5.92% 283,118,600 -1,553,818 0
53.50
61.09
53.50
6 tháng
(2026-04-07) 		-0.42 -0.73% 701,354,300 -1,553,818 0
53.50
64.36
53.50
12 tháng
(2025-10-09) 		-6.17 -9.76% 1,638,317,800 -1,553,818 0
53.50
75.37
53.50
24 tháng
(2024-10-14) 		-3.09 -5.14% 2,657,758,400 -1,553,818 0
51.69
75.37
53.50
36 tháng
(2023-10-20) 		1.25 2.24% 3,006,573,400 -1,553,818 0
51.69
75.37
53.50
60 tháng
(2021-11-01) 		15.22 36.35% 3,550,635,900 -1,553,818 0
34.57
75.37
53.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
41.88
 1,902,000 41.44 42.09 41.19 0 0 0
19/03/2021
40.67
 1,595,700 41.92 41.92 40.67 0 0 0
18/03/2021
42.09
 1,609,100 41.53 42.09 41.23 0 0 0
17/03/2021
41.27
 1,239,400 41.23 41.36 41.01 0 0 0
16/03/2021
41.32
 655,800 41.44 41.44 41.06 0 0 0
15/03/2021
41.57
 1,438,400 41.44 41.88 41.23 0 0 0
12/03/2021
41.36
 1,259,800 41.57 41.66 40.80 0 0 0
11/03/2021
41.57
 1,009,800 41.36 41.79 41.36 0 0 0
10/03/2021
41.23
 1,063,900 41.01 41.36 40.58 0 0 0
09/03/2021
41.01
 1,344,300 41.01 41.01 40.19 0 0 0
08/03/2021
41.10
 1,501,800 41.88 41.88 41.01 0 0 0
05/03/2021
41.62
 1,661,600 41.92 41.96 41.01 0 0 0
04/03/2021
42.01
 1,118,100 42.57 42.96 40.19 0 0 0
03/03/2021
42.48
 915,600 42.44 42.91 42.39 0 0 0
02/03/2021
42.87
 1,189,600 43.17 43.95 42.31 0 0 0
01/03/2021
42.83
 911,200 42.39 42.87 42.39 0 0 0
26/02/2021
42.39
 1,070,700 42.01 42.74 41.88 0 0 0
25/02/2021
42.39
 896,100 42.74 42.96 42.14 0 0 0
24/02/2021
42.35
 1,265,300 43.39 43.60 41.66 0 0 0
23/02/2021
43.17
 1,441,400 43.17 43.60 42.83 0 0 0
22/02/2021
43.43
 1,388,700 43.39 44.03 43.30 0 0 0
19/02/2021
43.73
 1,851,200 42.83 43.91 42.78 0 0 0
18/02/2021
44.03
 1,688,900 42.74 44.03 42.31 0 0 0
17/02/2021
43.17
 1,054,100 42.09 43.17 42.09 0 0 0
09/02/2021
41.96
 2,978,900 41.96 42.05 40.19 0 0 0
08/02/2021
40.62
 2,902,200 40.62 43.09 40.19 0 0 0
05/02/2021
43.17
 897,400 42.70 43.17 42.26 0 0 0
04/02/2021
42.70
 967,300 42.70 42.74 40.54 0 0 0
03/02/2021
42.70
 1,454,600 42.26 42.74 41.70 0 0 0
02/02/2021
41.66
 1,064,500 39.72 41.75 39.72 0 0 0
01/02/2021
39.33
 1,309,600 41.44 41.44 39.29 0 0 0
29/01/2021
40.15
 1,359,000 36.91 41.83 36.91 0 0 0
28/01/2021
39.11
 1,205,500 39.72 40.28 39.11 0 0 0
27/01/2021
42.05
 1,566,800 42.78 43.17 40.54 0 0 0
26/01/2021
43.56
 970,500 44.25 44.25 42.74 0 0 0
25/01/2021
44.25
 725,900 43.65 44.47 43.65 0 0 0
22/01/2021
44.47
 1,268,500 44.47 44.90 44.03 0 0 0
21/01/2021
44.47
 1,283,700 42.78 44.47 42.31 0 0 0
20/01/2021
42.78
 2,093,000 42.74 45.72 42.31 0 0 0
19/01/2021
42.74
 1,130,300 44.51 44.60 41.49 0 0 0
18/01/2021
44.60
 1,060,400 44.68 45.33 44.47 0 0 0
15/01/2021
44.55
 1,099,800 45.24 45.29 44.25 0 0 0
14/01/2021
44.86
 832,200 45.33 45.42 44.60 0 0 0
13/01/2021
45.24
 1,064,200 45.59 45.81 44.90 0 0 0
12/01/2021
45.59
 634,900 45.59 45.59 44.98 0 0 0
11/01/2021
45.11
 847,400 45.16 45.63 44.94 0 0 0
08/01/2021
45.24
 963,900 46.63 46.63 45.11 0 0 0
07/01/2021
46.19
 889,000 44.90 46.84 44.90 0 0 0
06/01/2021
45.33
 2,080,400 42.96 45.85 42.87 0 0 0
05/01/2021
42.87
 739,200 42.74 43.43 42.74 0 0 0
04/01/2021
42.74
 855,900 42.31 43.09 42.01 0 0 0
31/12/2020
42.26
 367,140 42.26 42.74 41.88 0 0 0
30/12/2020
42.26
 509,510 42.26 43.00 42.09 0 0 0
29/12/2020
42.83
 696,510 42.31 43.09 42.22 0 0 0
28/12/2020
42.31
 836,090 42.31 42.39 42.01 0 0 0
25/12/2020
42.14
 314,960 41.88 42.14 41.75 0 0 0
24/12/2020
42.01
 815,730 42.26 42.26 41.44 0 0 0
23/12/2020
42.09
 666,390 42.09 42.52 41.83 0 0 0
22/12/2020
42.26
 748,840 42.31 42.35 42.09 0 0 0
21/12/2020: Cổ tức tiền mặt tỉ lệ: 8%
21/12/2020
42.70
 697,030 42.70 42.74 42.01 0 0 0
18/12/2020
42.35
 1,053,200 41.11 42.35 41.11 0 0 0
17/12/2020
41.11
 2,305,960 42.22 42.22 40.68 0 0 0
16/12/2020
42.78
 740,700 42.18 42.78 41.88 0 0 0
15/12/2020
41.88
 1,433,260 42.39 42.74 41.32 0 0 0
14/12/2020
42.78
 931,080 41.62 42.78 41.07 0 0 0
11/12/2020
41.62
 776,190 41.62 41.67 41.07 0 0 0
10/12/2020
41.62
 1,299,820 41.32 41.84 41.28 0 0 0
09/12/2020
41.32
 1,198,160 40.08 41.32 39.91 0 0 0
08/12/2020
39.87
 702,820 39.82 40.21 39.18 0 0 0
07/12/2020
39.87
 945,460 39.87 39.95 39.14 0 0 0
04/12/2020
39.01
 860,900 39.91 40.04 39.01 0 0 0
03/12/2020
40.04
 736,760 40.04 40.21 39.57 0 0 0
02/12/2020
40.04
 746,710 39.40 40.04 39.18 0 0 0
01/12/2020
39.40
 1,162,270 38.84 39.91 38.84 0 0 0
30/11/2020
39.82
 1,448,340 40.12 40.25 39.18 0 0 0
27/11/2020
40.47
 1,210,580 40.25 40.47 39.91 0 0 0
26/11/2020
40.25
 698,350 40.04 40.25 39.65 0 0 0
25/11/2020
40.04
 1,088,020 40.04 40.34 39.53 0 0 0
24/11/2020
39.57
 996,580 39.40 39.57 38.88 0 0 0
23/11/2020
39.23
 648,830 39.44 39.57 38.97 0 0 0
20/11/2020
39.61
 1,231,960 38.97 39.61 38.58 0 0 0
19/11/2020
38.63
 2,584,440 37.56 38.63 37.43 0 0 0
18/11/2020
37.51
 906,810 37.51 37.56 37.26 0 0 0
17/11/2020
37.51
 548,250 36.74 37.51 36.61 0 0 0
16/11/2020
36.74
 1,250,340 37.34 37.60 36.40 0 0 0
13/11/2020
37.21
 417,840 37.08 37.21 36.91 0 0 0
12/11/2020
37.00
 405,350 36.70 37.04 36.66 0 0 0
11/11/2020
36.36
 1,032,520 36.61 37.08 36.36 0 0 0
10/11/2020
36.44
 1,511,520 36.87 37.38 36.44 0 0 0
09/11/2020
36.61
 1,007,000 36.40 36.74 36.31 0 0 0
06/11/2020
36.40
 323,160 36.44 36.44 35.97 0 0 0
05/11/2020
36.40
 507,960 36.61 36.61 36.31 0 0 0
04/11/2020
36.40
 394,660 36.40 36.61 36.10 0 0 0
03/11/2020
36.40
 308,550 36.74 36.78 36.27 0 0 0
02/11/2020
36.74
 366,300 35.54 36.74 35.54 0 0 0
30/10/2020
35.54
 1,090,610 35.80 36.14 35.46 0 0 0
29/10/2020
35.80
 764,720 36.14 36.31 35.76 0 0 0
28/10/2020
36.06
 866,330 36.83 37.04 35.76 0 0 0
27/10/2020
36.83
 1,169,320 36.83 37.38 36.61 0 0 0
26/10/2020
36.83
 911,390 37.47 37.60 36.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc