Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

57.50
0.70
(1.23%)
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
(2025-11-19) 		-2.60 -4.38% 75,401,800 -26,812,200 -1,553.1
56.70
59.40
57.50
2 tháng
(2025-10-20) 		-2.60 -4.38% 153,968,100 -39,783,800 -2,328.1
56.70
60.80
57.50
3 tháng
(2025-09-22) 		-4.75 -7.72% 252,201,300 -37,235,700 -2,159.6
56.70
64.60
57.50
6 tháng
(2025-06-23) 		0.61 1.09% 797,620,300 -75,342,433 -5,004.6
55.99
68.60
57.50
12 tháng
(2024-12-24) 		-4.36 -7.13% 1,158,314,500 -135,369,347 -7,675.9
52.12
68.60
57.50
24 tháng
(2024-01-02) 		1.35 2.44% 1,519,664,900 -148,665,748 -8,900.3
52.12
68.60
57.50
36 tháng
(2023-01-04) 		10.24 22% 1,766,884,900 -160,213,817 -9,921.7
46.56
68.60
57.50
60 tháng
(2021-01-14) 		11.57 25.58% 2,434,752,800 -163,775,295 -10,090.1
34.86
68.60
57.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/05/2020
33.90
 1,002,690 32.82 34.11 32.73 694,040 163,920 40.9
15/05/2020
32.82
 1,596,240 32.82 33.03 32.64 1,130,170 84,640 79.4
14/05/2020
32.82
 2,121,750 32.64 32.99 32.34 768,390 85,560 51.7
13/05/2020
32.64
 1,851,970 32.64 33.03 31.09 1,090,400 19,340 80.6
12/05/2020
32.64
 2,199,500 32.17 32.82 32.13 966,970 43,510 69.5
11/05/2020
32.17
 1,696,160 31.74 32.17 31.30 635,070 54,680 43.0
08/05/2020
31.74
 3,865,590 30.10 32.04 30.14 1,279,510 257,050 73.9
07/05/2020
30.10
 1,936,540 29.19 30.10 29.23 573,120 824,610 -17.2
06/05/2020
29.19
 855,770 28.84 29.23 28.71 415,990 639,540 -15.0
05/05/2020
28.84
 1,007,640 29.10 29.23 28.84 415,430 528,390 -7.6
04/05/2020
29.10
 852,260 29.36 29.40 28.84 293,540 305,700 -0.8
29/04/2020
29.36
 1,523,750 28.93 29.40 28.93 100,280 985,600 -60.0
28/04/2020
28.93
 2,052,860 28.84 29.58 28.15 288,790 1,387,300 -72.7
27/04/2020
28.84
 2,547,060 29.75 30.18 28.84 225,880 1,808,890 -106.9
24/04/2020
29.75
 972,170 29.88 30.05 29.15 304,890 845,230 -37.0
23/04/2020
29.88
 1,201,610 29.92 30.66 29.71 265,190 680,200 -28.8
22/04/2020
29.92
 1,612,290 30.87 30.87 29.79 369,640 1,100,880 -51.0
21/04/2020
30.87
 2,159,110 31.05 31.05 29.28 597,210 1,045,760 -30.5
20/04/2020
31.05
 1,026,030 30.83 31.26 30.57 504,220 544,510 -2.9
17/04/2020
30.83
 1,473,140 30.74 31.00 30.61 753,740 993,750 -17.1
16/04/2020
30.74
 1,057,050 30.61 30.74 30.14 395,410 546,380 -10.5
15/04/2020
30.61
 1,017,740 30.18 30.79 30.10 400,310 475,190 -5.3
14/04/2020
30.18
 1,944,570 30.57 30.57 29.28 516,880 490,730 2.0
13/04/2020
30.57
 1,046,830 30.48 31.00 30.23 374,520 177,540 14.0
10/04/2020
30.48
 1,599,380 30.66 31.05 30.05 752,070 253,870 35.4
09/04/2020
30.66
 1,795,170 29.15 31.09 29.36 1,003,110 463,470 38.3
08/04/2020
29.15
 1,778,380 29.45 29.45 28.84 784,330 934,790 -10.2
07/04/2020
29.45
 1,773,570 29.36 29.79 28.84 326,950 496,710 -11.6
06/04/2020
29.36
 2,111,200 28.28 29.49 28.50 83,290 1,044,640 -64.7
03/04/2020
28.28
 1,726,690 28.07 28.63 27.63 275,640 588,890 -20.4
01/04/2020
28.07
 1,229,320 26.77 28.45 26.55 300,330 198,230 6.6
31/03/2020
26.77
 957,500 26.34 27.68 25.91 277,710 195,730 5.0
30/03/2020
26.34
 1,637,330 27.68 27.68 25.82 1,051,350 1,086,370 -2.1
27/03/2020
27.68
 1,569,620 27.29 28.45 26.99 923,820 583,700 21.8
26/03/2020
27.29
 1,484,590 26.77 27.94 26.55 809,510 676,590 8.5
25/03/2020
26.77
 1,835,730 25.04 26.77 25.78 527,510 461,380 3.9
24/03/2020
25.04
 1,498,070 24.70 25.22 24.44 581,930 488,720 5.4
23/03/2020
24.70
 1,875,070 26.55 26.55 24.70 413,240 876,390 -26.5
20/03/2020
26.55
 2,763,360 28.50 28.63 26.55 1,066,860 3,246,730 -137.1
19/03/2020
28.50
 1,191,150 29.92 29.92 28.50 524,390 370,920 10.7
18/03/2020
29.92
 1,099,800 29.15 30.53 29.36 982,950 829,480 10.6
17/03/2020
29.15
 1,364,590 28.97 29.15 27.46 526,640 405,470 8.2
16/03/2020
28.97
 1,022,550 30.66 30.66 28.71 430,460 736,410 -21.0
13/03/2020
30.66
 1,859,750 30.96 31.52 28.80 607,220 880,730 -18.4
12/03/2020
30.96
 1,582,400 33.25 33.25 30.96 134,820 624,910 -35.2
11/03/2020
33.25
 1,806,190 34.50 34.72 32.13 1,042,130 1,072,470 -2.3
10/03/2020
34.50
 1,433,230 33.94 34.50 32.56 980,080 895,530 1.1
09/03/2020
33.94
 1,209,500 36.49 36.49 33.94 283,220 591,600 -24.4
06/03/2020
36.49
 884,750 35.88 37.00 35.41 414,850 167,080 20.6
05/03/2020
35.88
 833,710 35.28 36.10 35.49 399,450 243,640 12.9
04/03/2020
35.28
 581,530 35.49 35.49 34.97 132,020 338,310 -16.8
03/03/2020
35.49
 848,270 35.32 36.05 35.49 365,720 509,380 -11.8
02/03/2020
35.32
 668,980 35.58 35.58 35.10 316,420 386,800 -6.2
28/02/2020
35.58
 1,710,080 36.27 36.27 34.59 970,230 1,065,540 -8.7
27/02/2020
36.27
 1,227,980 36.70 36.70 35.80 1,234,770 1,163,960 5.0
26/02/2020
36.70
 1,163,030 37.22 37.22 36.27 303,450 743,510 -37.4
25/02/2020
37.22
 1,229,530 37.65 37.65 37.05 116,660 913,990 -68.7
24/02/2020
37.65
 995,910 38.43 38.43 37.13 511,370 81,620 37.5
21/02/2020
38.43
 898,350 38.65 38.65 38.43 391,580 408,870 -1.6
20/02/2020
38.65
 541,120 38.65 39.03 38.52 173,700 306,800 -11.9
19/02/2020
38.65
 264,010 38.60 38.65 38.43 56,100 79,440 -2.1
18/02/2020
38.60
 432,880 38.60 38.69 38.43 69,530 213,200 -12.8
17/02/2020
38.60
 343,900 38.56 38.82 38.47 57,780 29,510 2.5
14/02/2020
38.56
 432,800 38.56 38.77 38.43 91,300 109,600 -1.6
13/02/2020
38.56
 633,270 38.60 38.65 38.34 274,170 209,790 5.7
12/02/2020
38.60
 609,750 38.52 38.77 38.47 118,230 135,450 -1.5
11/02/2020
38.52
 520,210 38.39 38.65 38.39 313,230 140,860 15.4
10/02/2020
38.39
 607,060 38.86 38.86 38.21 234,640 187,300 4.2
07/02/2020
38.86
 1,170,540 38.60 39.21 38.43 505,550 515,380 -1.0
06/02/2020
38.60
 889,570 38.39 39.25 38.34 276,250 305,020 -2.6
05/02/2020
38.39
 731,310 38.77 39.03 38.34 430,070 366,080 5.7
04/02/2020
38.77
 1,118,410 38.30 38.77 37.87 835,380 734,770 9.0
03/02/2020
38.30
 1,457,070 38.30 38.95 35.84 463,280 365,100 8.7
31/01/2020
38.30
 1,270,160 38.39 38.77 37.87 773,980 230,610 48.2
30/01/2020
38.39
 3,541,560 40.33 40.33 37.57 1,812,360 2,186,830 -33.3
22/01/2020
40.33
 877,710 40.59 41.02 40.20 266,780 238,050 2.7
21/01/2020
40.59
 749,590 40.59 40.85 40.42 269,070 258,450 1.0
20/01/2020
40.59
 832,190 40.80 40.93 40.37 271,640 95,270 16.6
17/01/2020
40.80
 2,219,790 38.65 40.80 38.65 636,190 259,740 35.1
16/01/2020
38.65
 1,171,580 38.56 38.99 38.39 521,030 759,650 -21.3
15/01/2020
38.56
 1,471,860 38.60 38.69 38.34 676,760 1,060,760 -34.2
14/01/2020
38.60
 1,001,130 38.60 38.86 38.47 595,420 733,830 -12.4
13/01/2020
38.60
 1,044,640 38.65 38.77 38.43 1,423,020 1,429,070 -0.5
10/01/2020
38.65
 1,526,920 38.30 39.03 37.95 329,700 1,007,800 -60.7
09/01/2020
38.30
 722,670 37.57 38.39 37.87 386,020 641,340 -22.6
08/01/2020
37.57
 722,280 37.91 37.95 37.22 276,380 369,650 -8.1
07/01/2020
37.91
 1,013,270 37.78 37.95 36.87 180,240 808,270 -55.1
06/01/2020
37.78
 880,110 38.82 38.82 37.78 184,510 378,280 -17.2
03/01/2020
38.82
 536,130 39.21 39.64 38.82 7,440 142,090 -12.2
02/01/2020
39.21
 386,290 38.95 39.47 38.73 56,740 108,300 -4.7
31/12/2019
38.95
 230,770 39.29 39.34 38.90 37,750 58,780 -1.9
30/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/12/2019
39.29
 660,140 38.73 39.81 38.86 192,430 82,590 10.1
27/12/2019
38.73
 498,870 38.26 38.73 37.79 29,570 149,180 -10.7
26/12/2019
38.26
 404,110 38.47 38.73 38.09 33,260 104,410 -6.4
25/12/2019
38.47
 230,880 38.52 38.90 38.09 21,630 36,330 -1.3
24/12/2019
38.52
 507,600 38.90 38.90 38.05 184,820 226,970 -3.8
23/12/2019
38.90
 937,250 37.79 38.95 38.05 421,630 50,680 33.4
20/12/2019
37.79
 389,360 37.66 37.88 37.58 259,270 221,610 3.3
19/12/2019
37.66
 1,014,960 37.11 37.75 36.81 826,200 82,110 65.5
18/12/2019
37.11
 845,740 36.51 37.11 36.51 637,410 320,150 27.4

Chính sách bảo mật | Điều khoản sử dụng |