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)
27/11/2017
30.48
 2,242,960 30.16 30.67 29.78 144,560 49,160 4.5
24/11/2017
30.16
 1,363,450 30.48 30.48 29.91 243,810 418,740 -8.3
23/11/2017
30.48
 2,666,680 30.54 31.12 29.81 562,000 710,140 -7.1
22/11/2017
30.54
 3,116,060 29.72 30.61 29.72 987,940 1,133,820 -6.9
21/11/2017
29.72
 3,799,100 28.63 30.35 28.76 669,410 168,060 23.3
20/11/2017
28.63
 1,783,000 28.25 28.63 28.22 671,670 308,590 16.2
17/11/2017
28.25
 2,063,770 28.44 28.73 28.22 1,139,060 374,820 34.2
16/11/2017
28.44
 2,077,060 27.74 28.54 27.74 401,980 30,750 16.4
15/11/2017
27.74
 1,304,050 27.87 28.12 27.74 221,510 23,830 8.7
14/11/2017
27.87
 3,008,230 27.62 28.25 27.58 658,880 141,240 22.7
13/11/2017
27.62
 2,104,320 27.42 27.81 27.36 382,300 67,720 13.7
10/11/2017
27.42
 2,187,370 27.42 27.77 27.23 840,550 221,140 26.8
09/11/2017
27.42
 1,899,000 27.74 28.00 27.42 724,360 329,300 17.2
08/11/2017
27.74
 2,695,690 27.01 28.00 26.85 191,130 152,810 1.6
07/11/2017
27.01
 1,712,940 27.04 27.27 26.72 408,910 305,650 4.4
06/11/2017
27.04
 2,460,760 26.66 27.30 26.60 126,300 601,710 -20.2
03/11/2017
26.66
 1,399,850 26.15 26.66 25.96 349,420 156,540 7.9
02/11/2017
26.15
 2,341,010 26.47 27.30 26.15 469,150 19,730 19.0
01/11/2017
26.47
 2,149,100 26.34 26.63 26.31 631,150 712,480 -3.4
31/10/2017
26.34
 1,322,440 26.66 26.79 26.34 919,250 1,206,810 -12.0
30/10/2017
26.66
 3,808,170 26.72 27.33 26.41 1,074,170 302,720 32.7
27/10/2017
26.72
 2,347,090 25.83 26.72 25.74 167,640 280,970 -4.6
26/10/2017
25.83
 1,922,030 25.93 26.25 25.58 217,050 125,000 3.8
25/10/2017
25.93
 1,385,130 25.45 25.96 25.45 265,440 348,320 -3.3
24/10/2017
25.45
 1,212,060 25.39 25.64 25.13 142,480 115,590 1.1
23/10/2017
25.39
 3,568,930 25.96 26.31 25.32 583,580 114,560 18.9
20/10/2017
25.96
 2,072,400 25.77 26.28 25.74 270,010 104,550 6.8
19/10/2017
25.77
 1,482,080 25.90 26.02 25.64 113,800 324,110 -8.5
18/10/2017
25.90
 3,053,330 26.09 26.34 25.80 783,350 227,810 22.8
17/10/2017
26.09
 3,062,770 24.85 26.09 24.82 157,070 280,530 -5.0
16/10/2017
24.85
 1,542,490 25.04 25.13 24.78 385,230 517,660 -5.2
13/10/2017
25.04
 1,784,200 24.85 25.07 24.82 281,270 828,670 -21.5
12/10/2017
24.85
 1,767,480 25.04 25.10 24.85 332,430 273,100 2.3
11/10/2017
25.04
 2,835,470 25.23 25.39 24.85 759,650 583,690 6.9
10/10/2017
25.23
 2,583,380 25.07 25.39 24.94 372,800 883,820 -20.2
09/10/2017
25.07
 2,500,440 24.85 25.23 24.91 230,080 603,310 -14.7
06/10/2017
24.85
 2,322,970 24.62 24.91 24.59 227,070 1,504,000 -49.6
05/10/2017
24.62
 5,672,370 24.69 25.45 24.62 956,570 1,392,210 -16.9
04/10/2017
24.69
 4,836,990 23.92 24.82 23.86 508,380 58,940 17.2
03/10/2017
23.92
 1,417,210 23.96 24.12 23.86 473,310 329,500 5.4
02/10/2017
23.96
 1,205,110 23.92 24.24 23.83 193,770 34,790 6.0
29/09/2017
23.92
 2,122,200 23.70 24.02 23.67 293,030 192,170 3.8
28/09/2017: Cổ tức tiền mặt tỉ lệ: 8%
28/09/2017
23.70
 1,573,710 23.48 23.83 23.61 451,920 60,000 14.6
27/09/2017
23.48
 1,377,060 23.45 23.67 23.39 479,480 230,940 9.4
26/09/2017
23.45
 871,840 23.36 23.48 23.23 275,450 158,800 4.4
25/09/2017
23.36
 1,065,690 23.45 23.51 23.32 226,930 378,260 -5.7
22/09/2017
23.45
 1,052,820 23.57 23.60 23.42 391,170 230,490 6.1
21/09/2017
23.57
 1,215,880 23.54 23.76 23.51 591,520 503,200 3.3
20/09/2017
23.54
 2,168,280 23.29 23.79 23.32 1,134,530 854,570 10.6
19/09/2017
23.29
 2,466,890 23.42 23.54 23.23 63,330 1,390,670 -49.7
18/09/2017
23.42
 2,916,990 23.67 23.79 23.42 53,250 1,997,130 -73.4
15/09/2017
23.67
 2,799,180 23.85 23.92 23.60 246,060 2,672,203 -92.2
14/09/2017
23.85
 2,432,090 23.70 23.98 23.60 18,400 1,424,780 -53.8
13/09/2017
23.70
 774,520 23.70 23.92 23.60 75,310 457,380 -14.6
12/09/2017
23.70
 1,335,940 23.48 23.73 23.45 119,730 1,147,000 -38.8
11/09/2017
23.48
 1,858,420 23.48 24.23 23.48 28,050 417,470 -14.8
08/09/2017
23.48
 753,240 23.48 23.73 23.45 4,410 128,810 -4.7
07/09/2017
23.48
 558,020 23.67 23.67 23.48 36,970 115,710 -3.0
06/09/2017
23.67
 589,690 23.76 23.76 23.51 326,790 147,700 6.8
05/09/2017
23.76
 1,658,120 23.32 23.85 23.14 608,540 99,410 19.3
01/09/2017
23.32
 655,740 23.11 23.36 23.11 163,490 140,000 0.9
31/08/2017
23.11
 697,650 23.04 23.32 22.95 99,480 428,930 -12.2
30/08/2017
23.04
 697,600 23.04 23.23 22.98 55,060 463,480 -15.1
29/08/2017
23.04
 691,290 23.32 23.36 23.04 7,970 350,630 -12.7
28/08/2017
23.32
 664,630 23.14 23.32 23.11 91,880 151,950 -2.2
25/08/2017
23.14
 222,240 23.07 23.29 23.07 22,280 56,630 -1.3
24/08/2017
23.07
 326,460 23.04 23.32 22.98 138,510 152,080 -0.5
23/08/2017
23.04
 551,970 22.98 23.11 22.86 177,030 202,410 -0.9
22/08/2017
22.98
 547,530 23.29 23.36 22.98 316,230 516,160 -7.4
21/08/2017
23.29
 257,280 23.36 23.42 23.23 373,580 400,530 -1.0
18/08/2017
23.36
 720,950 23.23 23.54 23.14 732,920 556,000 6.6
17/08/2017
23.23
 521,370 23.36 23.39 23.14 91,750 127,160 -1.3
16/08/2017
23.36
 388,380 23.23 23.39 23.20 184,400 130,670 2.0
15/08/2017
23.23
 466,800 23.45 23.48 23.23 195,160 186,960 0.3
14/08/2017
23.45
 363,540 23.32 23.54 23.32 229,290 162,190 2.5
11/08/2017
23.32
 580,140 23.48 23.48 23.23 123,680 71,400 2.0
10/08/2017
23.48
 1,133,390 23.54 23.60 23.32 608,370 344,970 9.9
09/08/2017
23.54
 1,227,850 23.92 24.01 23.36 322,610 289,800 1.3
08/08/2017
23.92
 1,643,470 23.70 24.26 23.70 373,490 307,430 2.6
07/08/2017
23.70
 748,690 23.70 23.82 23.67 174,730 293,550 -4.5
04/08/2017
23.70
 755,620 23.85 23.92 23.60 210,150 232,290 -0.8
03/08/2017
23.85
 677,010 23.73 23.92 23.73 420,350 345,370 2.9
02/08/2017
23.73
 943,280 23.92 23.92 23.54 127,080 139,390 -0.5
01/08/2017
23.92
 1,710,380 23.51 24.10 23.67 471,000 252,380 8.4
31/07/2017
23.51
 1,097,910 23.36 23.60 23.36 212,620 597,790 -14.5
28/07/2017
23.36
 1,246,630 23.26 23.54 23.23 268,480 614,110 -12.9
27/07/2017
23.26
 661,800 23.29 23.39 23.26 295,490 208,280 3.3
26/07/2017
23.29
 1,240,450 23.23 23.42 23.17 110,450 200,660 -3.4
25/07/2017
23.23
 483,370 23.23 23.26 22.98 14,860 216,260 -7.5
24/07/2017
23.23
 914,230 23.04 23.23 22.83 416,530 287,800 4.8
21/07/2017
23.04
 1,058,900 23.32 23.48 23.04 341,540 280,950 2.3
20/07/2017
23.32
 1,086,130 23.42 23.42 23.11 602,760 265,510 12.6
19/07/2017
23.42
 1,170,570 23.51 23.64 23.36 1,139,810 1,224,080 -3.2
18/07/2017
23.51
 1,396,110 23.48 23.67 23.39 1,678,710 1,136,710 20.5
17/07/2017
23.48
 703,340 23.82 23.88 23.48 935,490 777,210 6.0
14/07/2017
23.82
 386,280 23.79 23.88 23.70 157,610 102,450 2.1
13/07/2017
23.79
 467,540 23.67 23.98 23.67 192,740 131,850 2.4
12/07/2017
23.67
 1,299,690 23.85 23.98 23.57 470,610 781,500 -11.8
11/07/2017
23.85
 1,103,920 23.73 23.85 23.42 1,021,760 807,500 8.1
10/07/2017
23.73
 1,364,350 24.10 24.35 23.67 153,250 241,350 -3.3

Chính sách bảo mật | Điều khoản sử dụng |