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
54.80
60
54.80
2 tháng
(2026-08-05) 		-2.20 -3.71% 176,728,500 -1,553,818 0
54.80
60.30
54.80
3 tháng
(2026-07-06) 		-3.59 -5.92% 283,118,600 -1,553,818 0
54
61.09
54.80
6 tháng
(2026-04-07) 		-0.42 -0.73% 701,354,300 -1,553,818 0
54
64.36
54.80
12 tháng
(2025-10-09) 		-6.17 -9.76% 1,638,317,800 -1,553,818 0
54
75.37
54.80
24 tháng
(2024-10-14) 		-3.09 -5.14% 2,657,758,400 -1,553,818 0
51.69
75.37
54.80
36 tháng
(2023-10-20) 		1.25 2.24% 3,006,573,400 -1,553,818 0
51.69
75.37
54.80
60 tháng
(2021-11-01) 		15.22 36.35% 3,550,635,900 -1,553,818 0
34.57
75.37
54.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
23.56
 1,474,260 23.68 24.02 23.56 0 0 0
23/10/2018
23.68
 2,346,810 24.19 24.32 22.92 0 0 0
22/10/2018
24.24
 1,204,690 24.83 24.96 24.24 0 0 0
19/10/2018
24.49
 1,188,910 24.19 24.87 24.19 0 0 0
18/10/2018
24.62
 1,605,080 25.04 25.13 24.57 0 0 0
17/10/2018
25.13
 1,293,490 25.13 25.42 25.08 0 0 0
16/10/2018
25.13
 1,079,700 25.04 25.30 25.00 0 0 0
15/10/2018
25.08
 1,155,630 25.38 25.47 24.91 0 0 0
12/10/2018
25.42
 2,266,290 24.19 25.42 24.19 0 0 0
11/10/2018
24.49
 3,432,840 24.49 25.47 24.41 0 0 0
10/10/2018
26.19
 781,330 26.27 26.32 26.06 0 0 0
09/10/2018
26.19
 868,060 26.23 26.40 26.15 0 0 0
08/10/2018
26.15
 1,347,760 26.32 26.48 26.15 0 0 0
05/10/2018: Cổ tức tiền mặt tỉ lệ: 8%
05/10/2018
26.36
 1,633,520 26.53 26.74 26.36 0 0 0
04/10/2018
26.40
 2,298,750 26.40 26.82 26.32 0 0 0
03/10/2018
26.40
 1,034,920 26.57 26.61 26.19 0 0 0
02/10/2018
26.40
 1,601,040 26.19 26.44 26.06 0 0 0
01/10/2018
26.19
 1,932,610 26.61 26.61 26.19 0 0 0
28/09/2018
26.40
 2,104,400 26.69 26.82 26.40 0 0 0
27/09/2018
26.57
 2,121,040 26.57 26.90 26.48 0 0 0
26/09/2018
26.74
 2,099,660 26.99 27.20 26.74 0 0 0
25/09/2018
26.99
 1,031,520 26.99 27.32 26.99 0 0 0
24/09/2018
27.32
 1,094,970 27.45 27.53 27.15 0 0 0
21/09/2018
27.07
 4,889,170 27.24 27.53 26.82 0 0 0
20/09/2018
26.99
 1,709,890 26.53 27.07 26.53 0 0 0
19/09/2018
26.53
 1,075,000 26.69 26.69 26.44 0 0 0
18/09/2018
26.53
 1,077,110 26.19 26.53 26.11 0 0 0
17/09/2018
26.36
 1,007,490 26.82 26.82 26.36 0 0 0
14/09/2018
26.82
 2,405,940 26.48 26.99 26.48 0 0 0
13/09/2018
26.36
 1,069,800 26.32 26.57 26.23 0 0 0
12/09/2018
26.23
 1,590,110 26.48 26.65 26.19 0 0 0
11/09/2018
26.40
 1,543,540 25.77 26.44 25.77 0 0 0
10/09/2018
25.98
 1,505,560 25.98 26.23 25.60 0 0 0
07/09/2018
25.98
 1,595,530 25.18 26.06 25.18 0 0 0
06/09/2018
25.27
 796,450 25.39 25.56 25.23 0 0 0
05/09/2018
25.39
 1,766,180 25.56 25.90 25.27 0 0 0
04/09/2018
25.56
 2,050,280 26.19 26.23 25.52 0 0 0
31/08/2018
26.19
 1,949,400 26.74 26.82 25.98 0 0 0
30/08/2018
26.74
 1,336,350 26.44 26.90 26.15 0 0 0
29/08/2018
26.44
 1,117,930 26.78 26.86 26.44 0 0 0
28/08/2018
26.82
 2,588,320 26.61 26.94 26.36 0 0 0
27/08/2018
26.44
 1,805,900 26.19 26.61 26.15 0 0 0
24/08/2018
25.98
 1,779,380 26.23 26.23 25.90 0 0 0
23/08/2018
26.23
 1,301,270 25.98 26.32 25.81 0 0 0
22/08/2018
25.94
 1,490,660 26.32 26.40 25.94 0 0 0
21/08/2018
26.27
 1,724,610 25.56 26.27 25.56 0 0 0
20/08/2018
25.73
 1,601,770 25.98 26.19 25.73 0 0 0
17/08/2018
25.98
 2,711,770 25.60 26.36 25.48 0 0 0
16/08/2018
25.39
 3,426,320 25.14 25.56 24.68 0 0 0
15/08/2018
25.39
 3,238,040 26.48 26.57 25.35 0 0 0
14/08/2018
26.32
 1,274,800 26.74 26.74 26.27 0 0 0
13/08/2018
26.74
 2,397,270 26.40 26.74 26.06 0 0 0
10/08/2018
26.61
 3,849,630 25.56 26.61 25.56 0 0 0
09/08/2018
25.69
 2,508,810 26.02 26.27 25.69 0 0 0
08/08/2018
26.02
 2,193,510 25.81 26.15 25.56 0 0 0
07/08/2018
25.77
 5,488,590 24.64 25.94 24.56 0 0 0
06/08/2018
24.72
 1,782,410 24.39 24.98 24.39 0 0 0
03/08/2018
24.51
 1,770,230 24.93 25.02 24.35 0 0 0
02/08/2018
24.72
 1,855,340 24.39 24.72 24.18 0 0 0
01/08/2018
24.56
 1,902,040 24.77 24.81 24.47 0 0 0
31/07/2018
24.51
 3,438,180 23.93 24.85 23.80 0 0 0
30/07/2018
24.01
 1,288,790 23.89 24.05 23.68 0 0 0
27/07/2018
23.68
 979,280 23.76 24.01 23.55 0 0 0
26/07/2018
23.76
 2,107,890 23.22 23.76 22.84 0 0 0
25/07/2018
23.17
 1,257,900 24.01 24.05 23.17 0 0 0
24/07/2018
23.89
 1,683,260 23.89 24.05 23.47 0 0 0
23/07/2018
23.72
 2,618,240 23.72 24.47 23.68 0 0 0
20/07/2018
23.80
 2,204,900 23.80 23.97 23.09 0 0 0
19/07/2018
23.80
 1,704,000 24.18 24.22 23.76 0 0 0
18/07/2018
24.10
 2,473,610 23.38 24.10 23.38 0 0 0
17/07/2018
23.38
 1,594,780 22.63 23.38 22.63 0 0 0
16/07/2018
23.01
 1,302,130 23.05 23.26 22.75 0 0 0
13/07/2018
22.96
 1,709,410 22.34 23.01 21.79 0 0 0
12/07/2018
21.96
 1,422,890 21.96 22.46 21.16 0 0 0
11/07/2018
21.46
 3,312,190 21.75 22.00 20.99 0 0 0
10/07/2018
22.25
 1,360,490 23.26 23.26 22.25 0 0 0
09/07/2018
22.63
 1,434,270 23.05 23.63 22.63 0 0 0
06/07/2018
23.05
 3,443,450 21.41 23.22 21.16 0 0 0
05/07/2018
21.79
 2,865,870 23.22 23.30 21.79 0 0 0
04/07/2018
23.30
 2,452,480 23.55 23.68 22.92 0 0 0
03/07/2018
23.47
 3,355,250 24.43 24.43 23.47 0 0 0
02/07/2018
24.35
 2,846,420 24.10 24.47 23.22 0 0 0
29/06/2018
24.30
 1,439,520 24.26 24.60 23.80 0 0 0
28/06/2018
24.26
 2,114,670 23.89 24.60 23.89 0 0 0
27/06/2018
24.30
 2,602,270 24.72 25.35 24.30 0 0 0
26/06/2018
24.85
 1,346,430 24.51 24.89 24.30 0 0 0
25/06/2018
24.89
 2,415,610 25.14 25.23 24.68 0 0 0
22/06/2018
24.60
 2,529,630 23.51 24.60 23.26 0 0 0
21/06/2018
23.89
 1,637,920 24.30 24.39 23.63 0 0 0
20/06/2018
24.35
 2,767,440 23.89 24.60 23.55 0 0 0
19/06/2018
23.68
 5,149,160 22.84 23.68 22.63 0 0 0
18/06/2018
23.68
 2,461,860 24.68 24.72 23.47 0 0 0
15/06/2018
24.72
 2,557,670 24.10 24.72 24.05 0 0 0
14/06/2018
24.35
 2,814,340 25.10 25.10 24.30 0 0 0
13/06/2018
25.10
 2,054,850 24.14 25.10 24.14 0 0 0
12/06/2018
24.30
 3,024,500 24.51 24.72 23.68 0 0 0
11/06/2018
24.72
 2,453,150 24.89 25.27 24.51 0 0 0
08/06/2018
25.02
 2,693,680 24.43 25.31 24.43 0 0 0
07/06/2018
24.60
 2,538,580 24.72 24.85 24.47 0 0 0
06/06/2018
24.77
 2,183,260 24.35 25.02 24.14 0 0 0

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