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)
06/01/2020
37.47
 880,110 38.20 38.33 37.47 0 0 0
03/01/2020
38.50
 536,130 39.18 39.31 38.50 0 0 0
02/01/2020
38.88
 386,290 38.63 39.14 38.41 0 0 0
31/12/2019
38.63
 230,770 38.80 39.01 38.58 0 0 0
30/12/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/12/2019
38.97
 660,140 38.75 39.48 38.54 0 0 0
27/12/2019
38.41
 498,870 37.90 38.41 37.48 0 0 0
26/12/2019
37.94
 404,110 38.41 38.41 37.77 0 0 0
25/12/2019
38.16
 230,880 38.20 38.58 37.77 0 0 0
24/12/2019
38.20
 507,600 38.54 38.54 37.73 0 0 0
23/12/2019
38.58
 937,250 37.73 38.62 37.73 0 0 0
20/12/2019
37.48
 389,360 37.35 37.56 37.27 0 0 0
19/12/2019
37.35
 1,014,960 36.80 37.44 36.50 0 0 0
18/12/2019
36.80
 845,740 36.25 36.80 36.20 0 0 0
17/12/2019
36.20
 266,250 36.67 36.93 36.20 0 0 0
16/12/2019
36.50
 665,550 37.52 37.52 36.08 0 0 0
13/12/2019
37.52
 746,800 37.39 37.56 37.14 0 0 0
12/12/2019
37.14
 464,750 36.54 37.35 36.50 0 0 0
11/12/2019
36.46
 415,080 36.50 36.50 36.16 0 0 0
10/12/2019
36.25
 512,290 36.20 36.46 36.08 0 0 0
09/12/2019
36.16
 400,740 36.03 36.37 35.82 0 0 0
06/12/2019
36.03
 256,400 35.99 36.16 35.82 0 0 0
05/12/2019
35.99
 378,490 36.08 36.37 35.91 0 0 0
04/12/2019
35.95
 376,730 34.76 35.99 34.59 0 0 0
03/12/2019
34.80
 635,370 35.23 35.70 34.80 0 0 0
02/12/2019
35.44
 438,800 36.20 36.37 35.23 0 0 0
29/11/2019
36.20
 318,000 36.33 36.42 36.08 0 0 0
28/11/2019
36.20
 494,650 36.50 36.63 36.03 0 0 0
27/11/2019
36.63
 484,360 36.29 36.93 36.20 0 0 0
26/11/2019
35.95
 727,130 35.86 36.42 35.86 0 0 0
25/11/2019
35.86
 1,445,550 36.29 36.50 35.06 0 0 0
22/11/2019
36.29
 1,346,230 36.29 37.56 36.16 0 0 0
21/11/2019
37.14
 1,000,670 37.82 38.07 37.14 0 0 0
20/11/2019
37.99
 516,280 38.62 38.62 37.99 0 0 0
19/11/2019
38.62
 526,560 37.35 38.62 37.35 0 0 0
18/11/2019
37.18
 700,550 37.99 38.16 37.14 0 0 0
15/11/2019
38.07
 565,270 38.20 38.62 37.94 0 0 0
14/11/2019
38.58
 375,320 38.41 38.79 38.28 0 0 0
13/11/2019
38.41
 706,550 39.13 39.13 38.20 0 0 0
12/11/2019
38.92
 595,820 38.79 39.09 38.75 0 0 0
11/11/2019
38.75
 423,790 38.96 38.96 38.62 0 0 0
08/11/2019
38.84
 416,510 38.75 39.01 38.54 0 0 0
07/11/2019
38.75
 360,850 38.62 39.01 38.62 0 0 0
06/11/2019
38.62
 673,230 38.54 39.18 38.50 0 0 0
05/11/2019
38.54
 616,630 39.09 39.26 38.50 0 0 0
04/11/2019
39.05
 1,091,260 37.90 39.26 37.90 0 0 0
01/11/2019
37.69
 1,071,470 37.22 37.94 37.14 0 0 0
31/10/2019
37.22
 319,340 37.39 37.56 37.18 0 0 0
30/10/2019
37.27
 607,710 36.54 37.44 36.54 0 0 0
29/10/2019
36.67
 702,620 37.10 37.14 36.63 0 0 0
28/10/2019
37.10
 383,850 37.35 37.44 37.10 0 0 0
25/10/2019
37.35
 838,210 36.88 37.56 36.76 0 0 0
24/10/2019
36.88
 660,180 36.20 36.93 36.12 0 0 0
23/10/2019
36.20
 538,120 36.29 36.42 35.91 0 0 0
22/10/2019
36.25
 473,090 35.74 36.42 35.74 0 0 0
21/10/2019
35.74
 561,470 36.03 36.03 35.48 0 0 0
18/10/2019
36.08
 417,240 36.29 36.42 35.99 0 0 0
17/10/2019
36.16
 1,023,870 36.67 36.67 35.99 0 0 0
16/10/2019
36.54
 668,740 36.54 36.63 36.37 0 0 0
15/10/2019
36.16
 648,400 36.08 36.25 35.95 0 0 0
14/10/2019
36.08
 620,800 36.29 36.50 36.08 0 0 0
11/10/2019
36.20
 730,370 35.86 36.25 35.82 0 0 0
10/10/2019
35.91
 753,670 36.03 36.16 35.86 0 0 0
09/10/2019
35.86
 860,160 36.12 36.37 35.86 0 0 0
08/10/2019
36.12
 1,461,940 34.80 36.20 35.14 0 0 0
07/10/2019
35.14
 1,134,390 34.80 35.86 35.14 0 0 0
04/10/2019
35.23
 1,121,700 34.80 35.44 34.72 0 0 0
03/10/2019
34.80
 1,003,810 34.72 34.80 34.21 0 0 0
02/10/2019
34.80
 1,224,650 35.40 35.53 34.68 0 0 0
01/10/2019
35.40
 795,100 34.85 35.48 34.72 0 0 0
30/09/2019
34.85
 775,770 35.19 35.36 34.76 0 0 0
27/09/2019
35.19
 1,388,490 34.51 35.27 34.29 0 0 0
26/09/2019
34.38
 1,040,190 34.25 34.51 34.08 0 0 0
25/09/2019
34.25
 729,340 33.95 34.34 33.70 0 0 0
24/09/2019
34.21
 791,470 33.74 34.29 33.49 0 0 0
23/09/2019
33.53
 1,187,100 34.63 34.76 33.53 0 0 0
20/09/2019
34.38
 2,794,080 34.59 35.14 34.38 0 0 0
19/09/2019
34.59
 527,230 34.38 34.68 34.17 0 0 0
18/09/2019
34.21
 809,820 34.42 35.02 34.17 0 0 0
17/09/2019
34.42
 896,290 34.25 34.51 34.17 0 0 0
16/09/2019
34.38
 697,310 34.76 35.10 34.29 0 0 0
13/09/2019
34.76
 1,408,780 33.87 34.80 33.87 0 0 0
12/09/2019
33.74
 800,240 33.32 33.74 33.32 0 0 0
11/09/2019
33.19
 141,450 32.81 33.32 32.81 0 0 0
10/09/2019
32.98
 651,950 32.77 33.62 32.72 0 0 0
09/09/2019
32.77
 236,440 32.81 32.85 32.68 0 0 0
06/09/2019
32.81
 287,990 33.11 33.11 32.68 0 0 0
05/09/2019
32.94
 408,900 32.77 33.45 32.77 0 0 0
04/09/2019
32.81
 527,770 32.89 32.89 32.64 0 0 0
03/09/2019
33.02
 580,830 33.02 33.06 32.55 0 0 0
30/08/2019
32.98
 280,130 32.64 32.98 32.68 0 0 0
29/08/2019
32.60
 422,240 32.64 32.85 32.47 0 0 0
28/08/2019
32.68
 588,810 32.60 32.81 32.60 0 0 0
27/08/2019
32.47
 1,116,480 33.19 33.45 32.26 0 0 0
26/08/2019
33.02
 672,220 33.19 33.36 32.89 0 0 0
23/08/2019
33.62
 451,500 33.95 34.04 33.62 0 0 0
22/08/2019
33.95
 762,090 34.04 34.12 33.79 0 0 0
21/08/2019
33.95
 1,927,720 32.64 34.08 32.55 0 0 0
20/08/2019
32.64
 453,760 33.02 33.02 32.55 0 0 0
19/08/2019
32.60
 692,740 33.06 33.32 32.55 0 0 0
16/08/2019
33.06
 551,180 33.02 33.36 33.02 0 0 0

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