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)
17/09/2014
12.04
 307,610 12.13 12.17 11.99 82,530 119,320 -1.0
16/09/2014
12.13
 766,540 12.30 12.30 11.90 294,860 584,220 -7.8
15/09/2014
12.30
 549,300 12.61 12.61 12.26 135,000 257,090 -3.4
12/09/2014
12.61
 170,420 12.61 12.61 12.44 53,460 47,500 0.2
11/09/2014
12.61
 131,340 12.66 12.70 12.52 0 92,990 -2.6
10/09/2014
12.66
 626,170 12.66 12.75 12.44 478,810 0 13.7
09/09/2014
12.66
 720,410 12.97 12.97 12.61 833,580 570 23.9
08/09/2014
12.97
 331,740 12.97 13.01 12.88 217,400 5,000 6.2
05/09/2014
12.97
 586,820 12.75 13.01 12.61 439,270 11,100 12.5
04/09/2014
12.75
 1,262,820 12.52 12.75 12.30 978,470 20,870 27.3
03/09/2014
12.52
 497,010 12.39 12.61 12.39 222,500 9,740 6.0
29/08/2014
12.39
 764,530 12.17 12.44 12.17 490,920 950 13.6
28/08/2014
12.17
 435,590 12.21 12.26 12.04 247,990 50,100 5.4
27/08/2014
12.21
 397,700 12.35 12.35 12.08 152,980 102,550 1.4
26/08/2014
12.35
 1,074,900 12.13 12.35 11.99 896,030 175,890 19.8
25/08/2014
12.13
 1,071,600 12.04 12.13 11.95 730,470 56,040 18.4
22/08/2014
12.04
 782,990 12.04 12.17 11.99 487,500 100,100 10.6
21/08/2014
12.04
 1,269,510 11.73 12.04 11.68 603,870 72,350 14.3
20/08/2014
11.73
 1,362,550 11.42 11.82 11.37 469,580 211,550 6.8
19/08/2014
11.42
 377,640 11.42 11.46 11.37 228,750 122,500 2.7
18/08/2014
11.42
 192,610 11.37 11.46 11.37 129,700 4,520 3.2
15/08/2014
11.37
 199,200 11.46 11.46 11.33 82,000 500 2.1
14/08/2014
11.46
 205,890 11.51 11.51 11.37 31,480 90,930 -1.5
13/08/2014
11.51
 206,990 11.42 11.51 11.42 174,600 0 4.5
12/08/2014
11.42
 67,530 11.37 11.46 11.37 76,940 59,250 0.5
11/08/2014
11.37
 219,270 11.46 11.51 11.33 65,000 139,460 -1.9
08/08/2014
11.46
 165,270 11.51 11.55 11.46 101,300 3,500 2.5
07/08/2014
11.51
 319,690 11.51 11.51 11.46 256,410 184,340 1.9
06/08/2014
11.51
 133,380 11.59 11.59 11.51 780 4,000 -0.1
05/08/2014
11.59
 529,870 11.46 11.59 11.37 205,350 0 5.3
04/08/2014
11.46
 247,230 11.42 11.46 11.29 240,780 201,120 1.0
01/08/2014
11.42
 148,610 11.33 11.42 11.29 104,880 3,000 2.6
31/07/2014
11.33
 164,230 11.33 11.37 11.24 106,160 11,410 2.4
30/07/2014
11.33
 92,210 11.42 11.42 11.24 20,000 0 0.5
29/07/2014
11.42
 167,520 11.33 11.42 11.24 95,740 350 2.5
28/07/2014
11.33
 192,670 11.42 11.42 11.24 57,850 30,650 0.7
25/07/2014
11.42
 202,600 11.51 11.55 11.42 138,920 0 3.6
24/07/2014
11.51
 178,060 11.46 11.51 11.42 153,720 3,390 3.9
23/07/2014
11.46
 54,230 11.42 11.51 11.37 100,000 100,000 0.0
22/07/2014
11.42
 128,580 11.59 11.59 11.42 3,850 100,000 -2.5
21/07/2014
11.59
 237,300 11.59 11.64 11.46 156,380 6,950 3.9
18/07/2014
11.59
 391,340 11.46 11.59 11.46 248,330 81,540 4.4
17/07/2014
11.46
 203,220 11.55 11.59 11.46 131,700 60,630 1.9
16/07/2014
11.55
 392,220 11.42 11.59 11.42 281,720 65,820 5.6
15/07/2014
11.42
 265,080 11.37 11.46 11.37 119,220 166,420 -1.2
14/07/2014
11.37
 115,020 11.37 11.42 11.29 26,240 60,950 -0.9
11/07/2014
11.37
 290,530 11.37 11.42 11.33 0 171,210 -4.4
10/07/2014
11.37
 272,570 11.46 11.55 11.37 25,300 50,340 -0.6
09/07/2014
11.46
 261,180 11.59 11.59 11.46 5,000 92,500 -2.3
08/07/2014
11.59
 177,750 11.64 11.64 11.55 94,750 51,580 1.1
07/07/2014
11.64
 481,630 11.55 11.68 11.55 302,720 120,000 4.8
04/07/2014
11.55
 419,000 11.46 11.59 11.42 153,440 70,000 2.2
03/07/2014
11.46
 251,340 11.46 11.55 11.42 500 30,000 -0.8
02/07/2014
11.46
 307,940 11.51 11.59 11.42 21,500 235,440 -5.5
01/07/2014
11.51
 452,640 11.59 11.64 11.46 202,170 226,130 -0.6
30/06/2014
11.59
 65,430 11.64 11.73 11.55 11,770 0 0.3
27/06/2014
11.64
 480,590 11.68 11.73 11.64 240,940 100,000 3.7
26/06/2014
11.68
 829,790 11.64 11.77 11.59 656,470 68,030 15.6
25/06/2014
11.64
 730,210 11.51 11.68 11.51 625,980 205,350 11.0
24/06/2014
11.51
 645,440 11.59 11.64 11.51 588,960 294,930 7.7
23/06/2014
11.59
 1,147,970 11.02 11.64 11.02 910,010 231,250 17.7
20/06/2014
11.02
 1,663,210 11.33 11.46 11.02 726,700 1,457,690 -18.4
19/06/2014
11.33
 472,560 11.51 11.51 11.15 900 213,650 -5.5
18/06/2014: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/06/2014
11.51
 1,258,160 11.08 11.68 11.42 31,780 468,220 -11.4
17/06/2014
11.08
 513,190 11.05 11.08 10.97 44,140 34,600 0.3
16/06/2014
11.05
 692,070 11.12 11.12 10.90 114,990 23,200 2.7
13/06/2014
11.12
 286,880 11.01 11.16 11.05 54,470 43,400 0.3
12/06/2014
11.01
 535,340 10.75 11.23 10.86 72,860 78,650 -0.2
11/06/2014
10.75
 329,650 10.57 10.75 10.60 104,720 93,540 0.3
10/06/2014
10.57
 304,310 10.64 10.71 10.57 144,800 174,000 -0.8
09/06/2014
10.64
 373,710 10.64 10.75 10.60 76,540 125,000 -1.4
06/06/2014
10.64
 331,530 10.31 10.71 10.46 0 120,890 -3.5
05/06/2014
10.31
 208,520 10.53 10.53 10.31 11,350 93,880 -2.3
04/06/2014
10.53
 68,300 10.68 10.68 10.46 1,910 1,000 0.0
03/06/2014
10.68
 229,670 10.71 10.71 10.64 213,840 53,460 4.6
02/06/2014
10.71
 306,000 10.71 10.75 10.49 253,470 1,570 7.3
30/05/2014
10.71
 397,450 10.57 10.71 10.49 424,340 80,000 10.0
29/05/2014
10.57
 360,170 10.68 10.79 10.49 193,850 0 5.6
28/05/2014
10.68
 849,320 10.53 10.75 10.53 467,640 230,000 6.9
27/05/2014
10.53
 482,210 10.09 10.53 10.05 256,630 37,590 6.1
26/05/2014
10.09
 319,920 9.72 10.09 9.72 158,360 30,000 3.5
23/05/2014
9.72
 493,560 9.97 9.97 9.72 86,120 425,830 -9.0
22/05/2014
9.97
 463,230 10.05 10.09 9.97 399,000 95,670 8.2
21/05/2014
10.05
 289,340 10.09 10.12 9.94 108,670 39,340 1.9
20/05/2014
10.09
 280,870 10.12 10.12 9.79 160,410 32,050 3.5
19/05/2014
10.12
 574,880 9.97 10.12 9.83 484,720 30,010 12.3
16/05/2014
9.97
 630,360 9.57 9.97 9.42 467,710 10,000 12.2
15/05/2014
9.57
 1,470,070 9.61 9.83 9.24 941,400 144,960 20.6
14/05/2014
9.61
 1,159,110 8.98 9.61 8.98 957,270 40,200 23.6
13/05/2014
8.98
 764,660 8.79 8.98 8.68 459,210 1,450 11.0
12/05/2014
8.79
 1,179,560 9.38 9.38 8.76 331,210 309,410 0.5
09/05/2014
9.38
 907,580 9.20 9.42 8.90 121,000 563,810 -10.9
08/05/2014
9.20
 1,770,040 9.86 9.86 9.20 356,100 381,450 -0.6
07/05/2014
9.86
 312,630 9.79 9.97 9.75 86,700 85,510 0.0
06/05/2014
9.79
 569,510 10.01 10.05 9.57 95,300 51,600 1.2
05/05/2014
10.01
 613,130 10.64 10.64 9.97 170,000 214,530 -1.2
29/04/2014
10.64
 168,700 10.53 10.68 10.49 134,110 0 3.8
28/04/2014
10.53
 843,660 10.71 10.71 10.49 544,430 262,830 8.0
25/04/2014
10.71
 618,400 10.71 10.75 10.60 508,250 164,720 9.9
24/04/2014
10.71
 495,860 10.71 10.75 10.64 375,590 150,000 6.5

Chính sách bảo mật | Điều khoản sử dụng |