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)
10/07/2015
23.74
 464,880 23.74 24.42 23.74 677,070 659,120 1.0
09/07/2015
23.74
 1,079,840 23.51 24.64 22.84 1,291,307 1,419,027 -6.5
08/07/2015
23.51
 1,655,430 24.42 24.64 22.84 912,170 702,180 10.7
07/07/2015
24.42
 1,003,450 24.64 25.32 24.19 606,060 893,960 -15.8
06/07/2015
24.64
 1,229,700 24.64 25.10 23.97 830,520 829,180 0.1
03/07/2015
24.64
 784,290 23.29 24.87 23.29 392,470 354,870 2.0
02/07/2015
23.29
 977,550 21.93 23.29 21.84 553,320 199,770 17.8
01/07/2015
21.93
 543,510 22.07 22.11 21.39 252,220 169,810 4.0
30/06/2015
22.07
 1,268,430 21.25 22.11 21.07 1,021,350 77,420 45.7
29/06/2015
21.25
 801,070 20.21 21.34 19.94 597,280 117,460 22.1
26/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
26/06/2015
20.21
 689,150 20.76 21.21 20.21 203,410 52,600 7.0
25/06/2015
20.76
 497,890 20.76 20.98 20.58 202,280 234,740 -1.5
24/06/2015
20.76
 503,260 21.07 21.11 20.76 139,090 190,800 -2.4
23/06/2015
21.07
 400,240 21.07 21.11 20.80 374,070 292,100 3.9
22/06/2015
21.07
 614,680 20.58 21.07 20.62 747,800 480,220 12.7
19/06/2015
20.58
 1,800,460 19.87 20.58 19.78 1,688,290 1,702,280 -0.7
18/06/2015
19.87
 462,680 19.65 20.09 19.61 170,570 91,460 3.6
17/06/2015
19.65
 272,520 19.69 19.96 19.43 104,360 0 4.6
16/06/2015
19.69
 360,950 20.05 20.14 19.69 93,430 5,300 3.9
15/06/2015
20.05
 454,090 19.30 20.05 19.30 412,990 314,950 4.4
12/06/2015
19.30
 257,260 19.34 19.47 19.25 74,820 29,900 2.0
11/06/2015
19.34
 805,370 19.16 19.74 18.99 213,040 355,000 -6.2
10/06/2015
19.16
 630,440 19.56 19.65 18.94 576,610 561,870 0.6
09/06/2015
19.56
 691,070 20.05 20.05 19.43 211,630 183,430 1.2
08/06/2015
20.05
 452,900 19.96 20.31 19.74 174,140 228,740 -2.4
05/06/2015
19.96
 602,160 19.69 20.22 19.34 508,570 670,030 -7.2
04/06/2015
19.69
 403,010 19.69 20.14 19.43 2,221,920 2,291,430 -3.1
03/06/2015
19.69
 667,560 20.31 20.58 19.47 845,290 1,002,620 -7.1
02/06/2015
20.31
 2,101,670 20.22 21.33 20.27 1,948,750 1,414,230 25.2
01/06/2015
20.22
 1,207,510 19.16 20.36 19.16 807,680 450,700 16.0
29/05/2015
19.16
 1,080,710 19.07 19.47 18.90 989,210 776,310 9.2
28/05/2015
19.07
 1,048,640 18.99 19.56 18.81 785,840 370,050 16.9
27/05/2015
18.99
 757,720 19.03 19.30 18.68 725,300 504,640 9.6
26/05/2015
19.03
 1,016,490 18.59 19.30 18.54 694,010 469,580 9.7
25/05/2015
18.59
 686,420 18.68 18.76 18.41 268,910 644,500 -16.5
22/05/2015
18.68
 1,282,150 17.70 18.72 17.70 962,710 190,000 30.8
21/05/2015
17.70
 685,570 17.53 17.92 17.57 321,820 4,630 12.7
20/05/2015
17.53
 482,750 17.30 17.57 17.26 455,730 370,400 3.4
19/05/2015
17.30
 350,870 17.08 17.48 16.86 207,230 495,680 -11.7
18/05/2015
17.08
 556,660 16.99 17.13 16.68 423,830 47,970 14.4
15/05/2015
16.99
 465,740 16.95 17.22 16.77 142,510 117,500 1.0
14/05/2015
16.95
 61,900 16.86 17.04 16.73 137,280 137,500 -0.0
13/05/2015
16.86
 364,050 17.08 17.08 16.60 529,360 573,420 -1.7
12/05/2015
17.08
 432,980 17.22 17.30 16.95 695,440 553,170 5.5
11/05/2015
17.22
 312,920 17.13 17.35 17.08 177,440 35,450 5.5
08/05/2015
17.13
 1,036,170 16.64 17.30 16.51 712,440 42,900 25.9
07/05/2015
16.64
 686,100 16.42 16.68 16.33 430,050 99,290 12.4
06/05/2015
16.42
 429,770 16.46 16.55 16.24 329,810 3,600 12.1
05/05/2015
16.46
 473,810 15.76 16.46 15.71 388,680 4,500 13.9
04/05/2015
15.76
 511,240 16.02 16.24 15.71 368,960 41,500 11.8
27/04/2015
16.02
 201,080 16.46 16.51 16.02 122,170 48,460 2.8
24/04/2015
16.46
 185,110 16.37 16.51 16.37 118,000 570 4.4
23/04/2015
16.37
 408,610 16.37 16.42 16.24 320,320 9,010 11.5
22/04/2015
16.37
 669,760 16.24 16.42 16.24 557,310 930 20.6
21/04/2015
16.24
 685,380 16.51 16.51 16.20 498,620 51,650 16.5
20/04/2015
16.51
 526,550 16.55 16.60 16.33 370,780 79,000 10.9
17/04/2015
16.55
 918,190 16.51 16.68 16.51 331,920 33,270 11.2
16/04/2015
16.51
 1,034,230 16.20 16.64 16.15 776,840 264,100 18.9
15/04/2015
16.20
 685,160 16.11 16.24 16.06 512,300 12,970 18.2
14/04/2015
16.11
 1,090,910 16.11 16.24 16.06 572,840 24,510 20.0
13/04/2015
16.11
 666,920 15.93 16.11 15.93 364,250 41,000 11.7
10/04/2015
15.93
 566,250 15.84 16.11 15.84 173,140 80,010 3.3
09/04/2015
15.84
 532,290 15.71 16.02 15.67 125,310 234,920 -3.9
08/04/2015
15.71
 1,039,830 15.84 15.84 15.67 765,190 814,680 -1.8
07/04/2015
15.84
 696,080 15.71 15.89 15.53 377,710 262,320 4.1
06/04/2015
15.71
 346,120 15.80 15.80 15.71 246,680 154,730 3.3
03/04/2015
15.80
 435,220 15.80 15.84 15.71 220,660 0 7.8
02/04/2015
15.80
 538,520 15.49 15.84 15.45 215,300 23,210 6.8
01/04/2015
15.49
 881,700 15.53 15.62 15.40 559,380 30,630 18.5
31/03/2015
15.53
 677,180 15.53 15.76 15.49 222,480 228,510 -0.2
30/03/2015
15.53
 664,600 15.62 15.71 15.53 391,680 190,500 7.1
27/03/2015
15.62
 1,452,040 15.49 15.76 15.45 713,530 824,800 -3.9
26/03/2015
15.49
 1,339,170 15.67 15.80 15.45 596,970 942,500 -12.2
25/03/2015
15.67
 661,510 15.62 15.71 15.49 871,690 759,130 3.9
24/03/2015
15.62
 1,639,950 15.58 15.67 15.27 871,690 759,130 3.9
23/03/2015
15.58
 989,730 15.93 16.02 15.53 525,900 927,060 -14.2
20/03/2015
15.93
 4,058,430 15.71 16.11 15.62 2,565,210 3,803,460 -44.6
19/03/2015
15.71
 1,024,340 15.84 15.84 15.62 504,520 1,081,400 -20.4
18/03/2015
15.84
 305,040 15.80 15.89 15.62 57,000 79,720 -0.8
17/03/2015
15.80
 600,760 15.62 15.98 15.71 352,820 603,780 -9.0
16/03/2015
15.62
 2,068,770 16.24 16.24 15.49 488,580 1,729,340 -44.0
13/03/2015
16.24
 498,020 16.29 16.55 16.24 18,060 301,560 -10.5
12/03/2015
16.29
 378,150 16.15 16.33 16.11 260,000 406,080 -5.3
11/03/2015
16.15
 576,700 16.29 16.33 16.11 100,390 407,600 -11.2
10/03/2015
16.29
 596,890 16.11 16.37 15.98 5,610 400,280 -14.4
09/03/2015
16.11
 1,180,460 16.51 16.51 15.98 121,550 726,010 -22.1
06/03/2015
16.51
 1,411,330 16.77 16.82 16.24 208,280 942,910 -27.5
05/03/2015
16.77
 692,720 17.17 17.17 16.77 250,560 556,630 -11.7
04/03/2015
17.17
 446,280 17.04 17.17 16.86 451,000 573,530 -4.7
03/03/2015
17.04
 565,220 16.99 17.26 16.82 652,650 628,970 0.9
02/03/2015
16.99
 310,940 16.99 17.13 16.68 222,340 236,880 -0.6
27/02/2015
16.99
 701,990 17.44 17.48 16.77 333,300 545,400 -8.1
26/02/2015
17.44
 740,750 16.86 17.66 16.99 408,040 113,960 11.5
25/02/2015
16.86
 890,900 17.26 17.66 16.86 431,060 67,070 14.3
24/02/2015
17.26
 1,012,520 16.15 17.26 16.24 435,640 191,410 9.1
13/02/2015
16.15
 388,300 16.06 16.29 16.06 266,300 80,410 6.8
12/02/2015
16.06
 578,600 16.42 16.55 16.06 222,590 167,250 2.0
11/02/2015
16.42
 531,780 16.11 16.51 16.06 444,230 76,640 13.5
10/02/2015
16.11
 592,970 16.02 16.33 16.06 442,270 178,740 9.7
09/02/2015
16.02
 1,011,240 15.93 16.24 15.71 659,860 66,040 21.6

Chính sách bảo mật | Điều khoản sử dụng |