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)
19/09/2016
22.83
 1,527,320 21.80 22.95 22.23 392,080 5,000 14.1
16/09/2016
21.80
 7,265,480 22.42 22.48 21.80 1,142,550 6,978,600 -205.1
15/09/2016
22.42
 717,270 22.73 23.11 22.42 35,900 363,010 -11.8
14/09/2016
22.73
 1,555,400 22.42 23.29 22.14 293,630 383,340 -3.3
13/09/2016
22.42
 2,161,880 23.32 23.36 22.42 3,120 1,221,690 -44.4
12/09/2016
23.32
 1,033,010 24.10 24.10 23.04 239,600 521,270 -10.5
09/09/2016: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35)
09/09/2016
24.10
 3,353,710 22.84 24.35 23.54 524,950 907,580 -14.9
08/09/2016
22.84
 1,899,730 22.84 23.06 22.61 459,040 397,600 3.1
07/09/2016
22.84
 1,582,570 22.84 23.51 22.61 125,000 681,060 -28.3
06/09/2016
22.84
 1,844,160 22.84 23.29 22.61 160,310 1,246,120 -55.0
05/09/2016
22.84
 4,191,860 23.74 23.74 22.52 644,230 3,582,010 -148.3
01/09/2016
23.74
 3,427,730 24.42 24.87 23.29 556,470 3,015,320 -129.3
31/08/2016
24.42
 2,593,570 25.10 25.55 24.19 84,590 2,050,490 -107.4
30/08/2016
25.10
 1,550,890 26.00 26.00 24.87 1,031,720 1,628,980 -33.3
29/08/2016
26.00
 1,324,350 26.00 27.36 26.00 129,370 405,180 -16.2
26/08/2016
26.00
 1,821,780 24.42 26.00 25.10 73,950 228,780 -8.9
25/08/2016
24.42
 453,540 24.42 24.64 24.19 127,440 126,020 0.1
24/08/2016
24.42
 275,230 23.97 24.64 24.19 28,280 0 1.5
23/08/2016
23.97
 559,330 24.19 24.42 23.74 129,000 414,740 -15.2
22/08/2016
24.19
 466,900 24.19 24.87 24.19 371,840 472,670 -5.4
19/08/2016
24.19
 250,570 23.97 24.64 23.97 57,420 66,320 -0.5
18/08/2016
23.97
 577,820 23.97 24.87 23.97 18,330 343,350 -17.5
17/08/2016
23.97
 635,370 24.42 24.42 23.51 25,000 331,450 -16.2
16/08/2016
24.42
 513,280 24.64 24.87 24.19 200 186,930 -10.1
15/08/2016
24.64
 165,580 24.64 24.87 24.19 17,280 11,640 0.3
12/08/2016
24.64
 331,030 25.32 25.32 24.19 30,490 11,830 1.0
11/08/2016
25.32
 737,430 24.19 25.32 24.19 260,510 17,430 13.5
10/08/2016
24.19
 310,040 23.97 24.42 23.74 140 10,100 -0.5
09/08/2016
23.97
 181,050 23.51 23.97 23.29 27,880 45,860 -0.9
08/08/2016
23.51
 348,760 23.06 23.51 22.84 122,210 264,010 -7.2
05/08/2016
23.06
 327,970 23.51 23.74 22.84 11,180 254,220 -12.4
04/08/2016
23.51
 537,660 22.84 24.42 22.84 155,250 316,580 -8.4
03/08/2016
22.84
 324,230 23.29 23.29 22.38 77,000 32,800 2.2
02/08/2016
23.29
 634,560 23.97 23.97 23.06 479,460 565,550 -4.4
01/08/2016
23.97
 365,040 24.42 24.42 23.97 209,680 121,360 4.8
29/07/2016
24.42
 225,610 24.87 24.87 24.19 22,650 64,930 -2.3
28/07/2016
24.87
 91,390 24.64 24.87 24.19 10,510 5,000 0.3
27/07/2016
24.64
 402,240 23.97 24.64 23.74 197,590 35,340 8.8
26/07/2016
23.97
 268,770 23.97 24.42 23.51 24,800 74,520 -2.6
25/07/2016
23.97
 318,900 23.51 24.19 23.29 197,450 85,000 6.0
22/07/2016
23.51
 886,600 25.10 25.10 23.51 58,800 454,800 -20.9
21/07/2016
25.10
 657,360 24.87 25.10 23.97 1,034,540 853,230 9.9
20/07/2016
24.87
 422,540 25.32 25.55 24.42 291,000 193,400 5.4
19/07/2016
25.32
 559,050 25.10 25.78 24.87 109,300 67,330 2.3
18/07/2016
25.10
 736,570 24.42 25.32 23.97 379,130 386,050 -0.4
15/07/2016
24.42
 850,920 25.32 25.78 24.42 409,030 581,870 -9.4
14/07/2016
25.32
 921,830 26.00 26.45 25.32 577,200 135,290 25.5
13/07/2016
26.00
 1,442,560 24.42 26.00 24.42 1,541,410 911,770 35.4
12/07/2016
24.42
 725,030 23.51 24.42 23.51 515,870 2,980 27.0
11/07/2016
23.51
 1,538,540 23.06 24.19 23.06 1,135,100 77,900 55.6
08/07/2016
23.06
 834,180 23.06 23.74 22.61 449,740 80,200 19.0
07/07/2016
23.06
 714,940 22.61 23.06 22.52 389,130 108,500 14.2
06/07/2016
22.61
 592,020 22.84 23.29 22.56 65,180 118,860 -2.7
05/07/2016
22.84
 1,658,790 22.25 23.51 22.34 586,900 36,240 27.9
04/07/2016
22.25
 1,206,430 21.48 22.34 21.48 183,930 4,900 8.7
01/07/2016
21.48
 523,850 21.39 21.62 21.25 535,000 421,710 5.4
30/06/2016
21.39
 478,490 21.39 21.48 21.25 267,640 6,800 12.3
29/06/2016
21.39
 544,530 20.98 21.43 21.07 439,220 29,330 19.4
28/06/2016
20.98
 403,030 20.89 21.16 20.71 228,720 18,120 9.8
27/06/2016
20.89
 341,850 21.16 21.16 20.53 127,420 107,960 0.9
24/06/2016
21.16
 827,980 21.71 21.71 20.21 117,110 252,800 -6.5
23/06/2016
21.71
 688,340 21.16 21.71 21.16 231,200 88,680 6.8
22/06/2016
21.16
 483,280 21.25 21.30 21.03 594,410 561,410 1.5
21/06/2016
21.25
 527,750 21.21 21.30 21.16 406,250 435,110 -1.4
20/06/2016
21.21
 622,260 21.30 21.39 20.94 144,240 242,430 -4.6
17/06/2016
21.30
 946,910 21.57 21.57 21.30 647,580 738,190 -4.2
16/06/2016
21.57
 627,180 21.62 21.75 21.52 461,450 288,950 8.2
15/06/2016
21.62
 603,140 21.84 21.84 21.57 275,380 500 13.2
14/06/2016
21.84
 789,760 21.89 21.98 21.62 552,510 172,880 18.3
13/06/2016
21.89
 1,201,150 21.93 22.11 21.84 837,590 404,740 21.0
10/06/2016
21.93
 885,040 21.75 22.20 21.75 454,500 122,420 16.2
09/06/2016
21.75
 401,410 21.66 21.84 21.57 135,700 110,200 1.2
08/06/2016
21.66
 912,800 21.75 21.98 21.62 408,130 241,000 8.1
07/06/2016
21.75
 435,960 21.62 21.84 21.57 243,470 110,070 6.4
06/06/2016
21.62
 783,790 21.39 21.93 21.30 197,110 91,500 5.0
03/06/2016
21.39
 440,430 21.30 21.48 21.25 170,990 74,240 4.6
02/06/2016
21.30
 290,780 21.21 21.39 21.07 147,090 0 6.9
01/06/2016
21.21
 370,980 21.12 21.25 21.03 170,200 0 8.0
31/05/2016
21.12
 490,340 21.16 21.48 21.07 75,700 53,430 1.1
30/05/2016
21.16
 535,160 20.48 21.16 20.53 231,000 3,260 10.5
27/05/2016
20.48
 591,480 20.48 20.62 20.26 226,500 288,010 -2.8
26/05/2016
20.48
 722,940 20.80 20.94 20.48 210,000 148,050 2.8
25/05/2016
20.80
 272,480 20.76 21.12 20.80 32,800 8,380 1.1
24/05/2016
20.76
 757,630 20.85 21.03 20.58 3,000 309,220 -14.1
23/05/2016
20.85
 701,070 21.43 21.62 20.85 34,160 168,000 -6.3
20/05/2016
21.43
 1,038,420 21.75 22.07 21.34 74,600 679,600 -28.8
19/05/2016
21.75
 402,860 22.16 22.16 21.75 0 209,420 -10.1
18/05/2016
22.16
 1,259,090 21.84 22.52 21.80 167,620 494,100 -16.0
17/05/2016
21.84
 663,200 21.84 22.07 21.66 191,900 248,310 -2.7
16/05/2016
21.84
 377,280 21.52 21.84 21.34 104,220 118,910 -0.7
13/05/2016
21.52
 679,240 21.71 21.84 21.25 134,800 138,340 -0.2
12/05/2016
21.71
 488,750 22.16 22.29 21.71 173,490 230,350 -2.8
11/05/2016
22.16
 713,460 21.98 22.25 21.84 279,150 250,160 1.4
10/05/2016
21.98
 544,750 21.71 21.98 21.52 193,310 1,000 9.2
09/05/2016
21.71
 831,230 21.98 22.29 21.71 361,400 49,260 15.2
06/05/2016
21.98
 1,525,690 21.30 22.07 21.34 718,660 15,470 34.0
05/05/2016
21.30
 1,076,200 20.85 21.62 20.94 568,630 136,900 20.4
04/05/2016
20.85
 747,740 20.80 21.12 20.44 279,800 179,380 4.6
29/04/2016
20.80
 726,380 20.89 21.16 20.62 211,970 165,080 2.2
28/04/2016
20.89
 693,290 20.80 21.16 20.67 149,110 313,790 -7.6

Chính sách bảo mật | Điều khoản sử dụng |