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)
03/01/2018
23.01
 1,843,870 23.26 23.34 22.84 0 0 0
02/01/2018
23.05
 2,801,720 22.63 23.22 22.46 0 0 0
29/12/2017
22.75
 2,753,570 22.63 23.05 22.59 0 0 0
28/12/2017
22.67
 2,321,870 22.00 23.01 22.00 0 0 0
27/12/2017
22.00
 2,214,360 21.54 22.13 21.41 0 0 0
26/12/2017
21.54
 1,701,570 21.58 21.66 21.16 0 0 0
25/12/2017
21.54
 1,491,740 21.37 21.66 21.29 0 0 0
22/12/2017
21.29
 4,459,390 20.20 21.29 20.14 0 0 0
21/12/2017
20.32
 1,547,200 20.53 20.62 20.32 0 0 0
20/12/2017
20.53
 2,587,600 20.01 20.68 19.86 0 0 0
19/12/2017
20.01
 1,958,480 20.07 20.30 19.84 0 0 0
18/12/2017
20.03
 2,349,430 19.70 20.20 19.53 0 0 0
15/12/2017
19.28
 2,574,240 18.98 19.49 18.94 0 0 0
14/12/2017
18.98
 2,166,840 18.44 19.07 18.40 0 0 0
13/12/2017
18.44
 1,177,420 18.86 18.90 18.31 0 0 0
12/12/2017
18.73
 2,440,280 18.98 19.02 17.43 0 0 0
11/12/2017
18.69
 1,447,900 19.28 19.65 18.69 0 0 0
08/12/2017
19.72
 1,517,040 19.95 19.95 19.49 0 0 0
07/12/2017
19.95
 2,737,090 20.11 20.11 19.57 0 0 0
06/12/2017
20.11
 2,102,030 20.11 20.24 19.74 0 0 0
05/12/2017
20.16
 1,975,550 20.53 20.95 20.16 0 0 0
04/12/2017
20.70
 1,939,700 20.32 20.70 20.24 0 0 0
01/12/2017
20.24
 2,085,760 20.37 20.49 20.11 0 0 0
30/11/2017
20.32
 1,997,210 20.45 20.95 20.32 0 0 0
29/11/2017
20.53
 1,440,140 20.11 20.53 20.11 0 0 0
28/11/2017
20.20
 1,712,500 20.16 20.28 19.90 0 0 0
27/11/2017
20.07
 2,242,960 19.90 20.20 19.61 0 0 0
24/11/2017
19.86
 1,363,450 19.90 19.99 19.70 0 0 0
23/11/2017
20.07
 2,666,680 20.41 20.49 19.63 0 0 0
22/11/2017
20.11
 3,116,060 19.57 20.16 19.57 0 0 0
21/11/2017
19.57
 3,799,100 18.98 19.99 18.94 0 0 0
20/11/2017
18.86
 1,783,000 18.61 18.86 18.58 0 0 0
17/11/2017
18.61
 2,063,770 18.77 18.92 18.58 0 0 0
16/11/2017
18.73
 2,077,060 18.33 18.79 18.27 0 0 0
15/11/2017
18.27
 1,304,050 18.27 18.52 18.27 0 0 0
14/11/2017
18.35
 3,008,230 18.23 18.61 18.17 0 0 0
13/11/2017
18.19
 2,104,320 18.23 18.31 18.02 0 0 0
10/11/2017
18.06
 2,187,370 18.02 18.29 17.94 0 0 0
09/11/2017
18.06
 1,899,000 18.35 18.44 18.06 0 0 0
08/11/2017
18.27
 2,695,690 17.79 18.44 17.68 0 0 0
07/11/2017
17.79
 1,712,940 17.81 17.96 17.60 0 0 0
06/11/2017
17.81
 2,460,760 17.60 17.98 17.52 0 0 0
03/11/2017
17.56
 1,399,850 17.35 17.56 17.10 0 0 0
02/11/2017
17.22
 2,341,010 17.43 17.98 17.22 0 0 0
01/11/2017
17.43
 2,149,100 17.43 17.54 17.33 0 0 0
31/10/2017
17.35
 1,322,440 17.56 17.64 17.35 0 0 0
30/10/2017
17.56
 3,808,170 17.73 18.00 17.39 0 0 0
27/10/2017
17.60
 2,347,090 17.01 17.60 16.95 0 0 0
26/10/2017
17.01
 1,922,030 17.08 17.29 16.85 0 0 0
25/10/2017
17.08
 1,385,130 16.76 17.10 16.76 0 0 0
24/10/2017
16.76
 1,212,060 16.70 16.89 16.55 0 0 0
23/10/2017
16.72
 3,568,930 16.72 17.33 16.68 0 0 0
20/10/2017
17.10
 2,072,400 16.99 17.31 16.95 0 0 0
19/10/2017
16.97
 1,482,080 17.06 17.14 16.89 0 0 0
18/10/2017
17.06
 3,053,330 17.14 17.35 16.99 0 0 0
17/10/2017
17.18
 3,062,770 16.36 17.18 16.34 0 0 0
16/10/2017
16.36
 1,542,490 16.53 16.55 16.32 0 0 0
13/10/2017
16.49
 1,784,200 16.34 16.51 16.34 0 0 0
12/10/2017
16.36
 1,767,480 16.49 16.53 16.36 0 0 0
11/10/2017
16.49
 2,835,470 16.68 16.72 16.36 0 0 0
10/10/2017
16.62
 2,583,380 16.51 16.72 16.43 0 0 0
09/10/2017
16.51
 2,500,440 16.49 16.62 16.41 0 0 0
06/10/2017
16.36
 2,322,970 16.22 16.41 16.20 0 0 0
05/10/2017
16.22
 5,672,370 16.43 16.76 16.22 0 0 0
04/10/2017
16.26
 4,836,990 15.71 16.34 15.71 0 0 0
03/10/2017
15.76
 1,417,210 15.84 15.88 15.71 0 0 0
02/10/2017
15.78
 1,205,110 15.84 15.97 15.69 0 0 0
29/09/2017
15.76
 2,122,200 15.61 15.82 15.59 0 0 0
28/09/2017: Cổ tức tiền mặt tỉ lệ: 8%
28/09/2017
15.61
 1,573,710 15.59 15.69 15.55 0 0 0
27/09/2017
15.46
 1,377,060 15.54 15.59 15.40 0 0 0
26/09/2017
15.44
 871,840 15.38 15.46 15.30 0 0 0
25/09/2017
15.38
 1,065,690 15.44 15.48 15.36 0 0 0
22/09/2017
15.44
 1,052,820 15.52 15.54 15.42 0 0 0
21/09/2017
15.52
 1,215,880 15.50 15.65 15.48 0 0 0
20/09/2017
15.50
 2,168,280 15.36 15.67 15.36 0 0 0
19/09/2017
15.34
 2,466,890 15.36 15.50 15.30 0 0 0
18/09/2017
15.42
 2,916,990 15.59 15.67 15.42 0 0 0
15/09/2017
15.59
 2,799,180 15.71 15.75 15.54 0 0 0
14/09/2017
15.71
 2,432,090 15.67 15.79 15.54 0 0 0
13/09/2017
15.61
 774,520 15.75 15.75 15.54 0 0 0
12/09/2017
15.61
 1,335,940 15.46 15.63 15.44 0 0 0
11/09/2017
15.46
 1,858,420 15.50 15.96 15.46 0 0 0
08/09/2017
15.46
 753,240 15.59 15.63 15.44 0 0 0
07/09/2017
15.46
 558,020 15.59 15.59 15.46 0 0 0
06/09/2017
15.59
 589,690 15.59 15.65 15.48 0 0 0
05/09/2017
15.65
 1,658,120 15.34 15.71 15.24 0 0 0
01/09/2017
15.36
 655,740 15.34 15.38 15.22 0 0 0
31/08/2017
15.22
 697,650 15.13 15.36 15.11 0 0 0
30/08/2017
15.18
 697,600 15.18 15.30 15.13 0 0 0
29/08/2017
15.18
 691,290 15.36 15.38 15.18 0 0 0
28/08/2017
15.36
 664,630 15.24 15.36 15.22 0 0 0
25/08/2017
15.24
 222,240 15.20 15.34 15.20 0 0 0
24/08/2017
15.20
 326,460 15.24 15.36 15.13 0 0 0
23/08/2017
15.18
 551,970 15.18 15.22 15.05 0 0 0
22/08/2017
15.13
 547,530 15.38 15.38 15.13 0 0 0
21/08/2017
15.34
 257,280 15.38 15.42 15.30 0 0 0
18/08/2017
15.38
 720,950 15.30 15.50 15.24 0 0 0
17/08/2017
15.30
 521,370 15.38 15.40 15.24 0 0 0
16/08/2017
15.38
 388,380 15.30 15.40 15.28 0 0 0
15/08/2017
15.30
 466,800 15.42 15.46 15.30 0 0 0

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