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
(2024-08-21) 		-2.20 -2.37% 27,982,300 2,085,016 196.6
88.40
92.80
90.60
2 tháng
(2024-07-22) 		2.90 3.31% 62,721,400 6,275,591 576.3
86.90
92.80
90.60
3 tháng
(2024-06-24) 		5.10 5.96% 97,719,800 4,667,683 436.4
85.20
92.80
90.60
6 tháng
(2024-03-25) 		-5.10 -5.33% 187,665,000 -7,735,041 -653.8
85.20
96.30
90.60
12 tháng
(2023-09-26) 		3.60 4.14% 346,475,600 -7,183,807 -599.3
80.30
97.40
90.60
24 tháng
(2022-10-03) 		30.82 51.56% 606,497,200 -8,527,139 -818.1
52.50
97.40
90.60
36 tháng
(2021-10-06) 		27.93 44.57% 892,866,600 -9,327,156 -747.2
52.50
97.40
90.60
60 tháng
(2019-10-17) 		35.69 65% 1,497,411,040 -20,053,011 -1,457.7
37.19
97.40
90.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
38.22
 1,249,180 38.80 38.80 38.15 479,060 368,960 6.6
14/02/2019
38.80
 1,629,070 38.54 38.86 38.41 1,026,810 8,000 61.1
13/02/2019
38.54
 1,853,680 37.77 38.60 37.77 1,025,140 37,910 58.6
12/02/2019
37.77
 1,683,680 37.44 38.02 37.25 889,750 104,810 45.9
11/02/2019
37.44
 1,395,030 36.41 37.51 36.61 561,320 146,120 24.0
01/02/2019
36.41
 827,040 36.61 36.99 36.41 404,650 21,460 21.8
31/01/2019
36.61
 1,147,760 36.54 36.99 36.61 743,310 287,290 26.1
30/01/2019
36.54
 1,152,720 36.54 36.86 36.54 1,101,920 539,160 32.1
29/01/2019
36.54
 973,050 35.77 36.54 35.58 533,510 206,340 18.3
28/01/2019
35.77
 336,990 35.96 36.09 35.77 143,330 25,710 6.6
25/01/2019
35.96
 1,008,850 35.70 36.16 35.70 569,550 5,200 31.5
24/01/2019
35.70
 463,870 35.70 35.83 35.45 160,020 12,500 8.2
23/01/2019
35.70
 514,720 35.58 35.77 35.38 117,850 3,000 6.4
22/01/2019
35.58
 398,340 35.96 36.09 35.58 66,760 50,550 0.9
21/01/2019
35.96
 870,530 35.32 36.22 35.12 218,080 1,090 12.1
18/01/2019
35.32
 542,400 35.58 35.70 35.32 367,730 189,040 9.9
17/01/2019
35.58
 460,060 35.70 35.90 35.51 257,890 14,150 13.5
16/01/2019
35.70
 706,160 36.03 36.28 35.45 305,150 57,500 13.8
15/01/2019
36.03
 1,071,080 35.64 36.16 35.58 460,100 89,050 20.7
14/01/2019
35.64
 759,980 35.58 35.77 35.38 465,750 59,080 22.5
11/01/2019
35.58
 1,115,410 35.45 35.77 35.38 401,940 14,540 21.4
10/01/2019
35.45
 794,870 35.96 35.96 35.45 190,450 51,830 7.7
09/01/2019
35.96
 1,136,370 35.45 36.16 35.32 417,690 15,170 22.4
08/01/2019
35.45
 1,318,810 35.19 35.58 35.12 602,600 264,760 18.5
07/01/2019
35.19
 1,175,810 35.06 35.77 35.12 229,320 201,160 1.5
04/01/2019
35.06
 1,307,310 34.54 35.06 33.90 642,940 540,390 5.6
03/01/2019
34.54
 1,071,350 34.54 34.87 33.96 299,410 9,790 15.5
02/01/2019
34.54
 1,081,640 34.48 35.00 34.48 273,020 220,580 2.8
28/12/2018
34.48
 781,690 34.48 35.12 34.35 1,280,730 1,070,040 11.4
27/12/2018
34.48
 571,770 34.03 35.00 34.48 376,920 333,340 2.3
26/12/2018
34.03
 782,180 33.96 34.48 33.90 457,890 419,960 2.0
25/12/2018
33.96
 1,964,060 34.22 34.22 32.87 118,550 20,610 5.1
24/12/2018
34.22
 864,160 35.12 35.38 34.22 53,940 105,170 -2.8
21/12/2018
35.12
 1,690,120 35.19 35.19 34.67 832,400 1,025,950 -10.5
20/12/2018
35.19
 877,260 35.06 35.58 35.00 178,620 197,000 -1.0
19/12/2018
35.06
 1,131,780 35.51 35.70 34.87 205,600 521,370 -17.3
18/12/2018
35.51
 1,459,730 35.32 35.77 34.87 304,690 459,470 -8.5
17/12/2018
35.32
 1,787,440 36.41 36.41 35.32 205,680 661,910 -25.8
14/12/2018
36.41
 880,580 37.12 37.12 36.41 40,590 121,010 -4.6
13/12/2018
37.12
 851,900 37.38 37.64 37.12 393,900 568,880 -10.1
12/12/2018
37.38
 1,466,430 36.61 37.38 36.61 449,720 322,090 7.3
11/12/2018
36.61
 1,119,050 36.67 36.86 36.22 70,570 199,680 -7.3
10/12/2018
36.67
 1,050,910 36.86 36.99 36.48 21,310 23,020 -0.1
07/12/2018
36.86
 835,390 36.67 37.19 36.80 56,100 14,380 2.4
06/12/2018
36.67
 2,258,320 37.25 37.38 36.54 444,480 150,500 17.0
05/12/2018
37.25
 2,014,850 37.12 37.51 36.41 246,680 23,630 12.8
04/12/2018
37.12
 1,367,410 37.38 37.57 36.80 192,910 19,650 10.0
03/12/2018
37.38
 2,226,730 35.70 37.38 36.22 336,810 60,960 15.8
30/11/2018
35.70
 1,430,640 35.45 36.09 35.32 408,730 164,930 13.6
29/11/2018
35.45
 2,360,280 35.51 36.35 35.45 651,770 7,180 36.1
28/11/2018
35.51
 1,483,680 34.42 35.51 34.42 35,800 5,830 1.6
27/11/2018
34.42
 1,284,900 34.80 35.25 34.29 140,860 440,190 -16.2
26/11/2018
34.80
 673,900 34.80 35.00 34.61 31,200 10,790 1.1
23/11/2018
34.80
 897,050 35.32 35.45 34.80 273,430 175,240 5.4
22/11/2018
35.32
 961,120 35.70 35.77 35.25 31,300 229,000 -10.9
21/11/2018
35.70
 1,908,000 34.67 35.70 34.16 107,380 676,560 -30.5
20/11/2018
34.67
 1,086,240 34.80 34.80 34.35 36,930 534,450 -26.7
19/11/2018
34.80
 1,145,500 34.29 34.80 34.29 70,800 759,400 -36.8
16/11/2018
34.29
 1,227,840 34.42 34.87 34.22 9,410 782,690 -41.3
15/11/2018
34.42
 828,510 34.29 34.54 33.84 132,960 198,080 -3.4
14/11/2018
34.29
 530,120 34.54 35.00 34.03 42,330 30,000 0.7
13/11/2018
34.54
 601,520 35.19 35.19 34.35 56,010 75,850 -1.1
12/11/2018
35.19
 687,980 35.00 35.19 34.03 176,850 58,230 6.4
09/11/2018
35.00
 885,690 35.90 35.90 35.00 232,580 118,790 6.3
08/11/2018
35.90
 575,720 35.77 36.61 35.90 58,840 7,160 2.9
07/11/2018
35.77
 668,290 35.96 36.22 35.51 70,760 101,590 -1.7
06/11/2018
35.96
 667,710 36.41 36.74 35.96 85,340 8,200 4.3
05/11/2018
36.41
 873,020 36.22 36.41 35.83 463,410 139,120 18.1
02/11/2018
36.22
 1,136,910 35.45 36.28 35.45 170,230 302,950 -7.4
01/11/2018
35.45
 1,221,200 35.83 36.03 35.32 599,760 260,260 18.8
31/10/2018
35.83
 1,245,750 34.93 36.54 34.93 227,520 281,160 -2.9
30/10/2018
34.93
 1,337,430 34.09 35.00 33.96 534,420 69,980 25.1
29/10/2018
34.09
 1,261,730 34.48 34.74 33.84 172,650 90,010 4.4
26/10/2018
34.48
 1,220,360 35.32 36.03 34.48 181,370 115,000 3.6
25/10/2018
35.32
 1,744,120 35.77 35.77 34.16 667,840 383,850 15.4
24/10/2018
35.77
 1,474,260 35.96 36.48 35.77 531,930 180,820 19.7
23/10/2018
35.96
 2,346,810 36.80 36.93 34.80 462,090 700,070 -13.5
22/10/2018
36.80
 1,204,690 37.19 37.90 36.80 401,950 551,590 -8.7
19/10/2018
37.19
 1,188,910 37.38 37.77 36.74 168,460 183,170 -0.8
18/10/2018
37.38
 1,605,080 38.15 38.15 37.32 646,200 634,310 0.6
17/10/2018
38.15
 1,293,490 38.15 38.60 38.09 331,380 798,030 -27.7
16/10/2018
38.15
 1,079,700 38.09 38.41 37.96 282,430 467,110 -10.9
15/10/2018
38.09
 1,155,630 38.60 38.67 37.83 526,440 189,660 20.0
12/10/2018
38.60
 2,266,290 37.19 38.60 36.74 965,010 291,500 39.5
11/10/2018
37.19
 3,432,840 39.76 39.76 37.06 161,310 426,870 -15.8
10/10/2018
39.76
 781,330 39.76 39.96 39.57 84,870 158,100 -4.5
09/10/2018
39.76
 868,060 39.70 40.09 39.70 28,610 103,300 -4.6
08/10/2018
39.70
 1,347,760 40.02 40.22 39.70 13,650 581,400 -35.1
05/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2018
40.02
 1,633,520 40.09 40.60 40.02 203,560 659,580 -28.5
04/10/2018
40.09
 2,298,750 40.09 40.72 39.96 337,430 1,193,820 -54.2
03/10/2018
40.09
 1,034,920 40.09 40.41 39.77 6,450 191,970 -11.7
02/10/2018
40.09
 1,601,040 39.77 40.15 39.58 83,150 395,140 -19.6
01/10/2018
39.77
 1,932,610 40.09 40.41 39.77 140,110 438,990 -18.9
28/09/2018
40.09
 2,104,400 40.34 40.72 40.09 360,440 1,396,120 -65.6
27/09/2018
40.34
 2,121,040 40.60 40.85 40.21 99,650 833,610 -46.6
26/09/2018
40.60
 2,099,660 40.98 41.30 40.60 18,810 152,790 -8.6
25/09/2018
40.98
 1,031,520 41.49 41.49 40.98 62,330 6,060 3.7
24/09/2018
41.49
 1,094,970 41.11 41.81 41.23 308,430 22,950 18.6
21/09/2018
41.11
 4,889,170 40.98 41.81 40.72 1,353,740 2,835,470 -95.6
20/09/2018
40.98
 1,709,890 40.28 41.11 40.28 26,750 104,620 -5.0

Chính sách bảo mật | Điều khoản sử dụng |