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)
24/10/2016
14.81
 682,740 15.09 15.18 14.81 0 0 0
21/10/2016
15.05
 775,760 15.05 15.18 15.01 0 0 0
20/10/2016
15.05
 590,370 15.09 15.18 15.05 0 0 0
19/10/2016
15.05
 960,210 15.09 15.26 15.01 0 0 0
18/10/2016
14.95
 943,960 14.93 15.13 14.81 0 0 0
17/10/2016
14.93
 1,573,680 15.26 15.26 14.93 0 0 0
14/10/2016
15.26
 840,790 15.30 15.46 15.26 0 0 0
13/10/2016
15.30
 587,930 15.46 15.46 15.22 0 0 0
12/10/2016
15.42
 532,610 15.50 15.57 15.36 0 0 0
11/10/2016
15.50
 2,070,950 15.46 15.50 15.01 0 0 0
10/10/2016
15.38
 1,014,570 15.57 15.67 15.18 0 0 0
07/10/2016
15.57
 1,316,880 15.77 15.85 15.50 0 0 0
06/10/2016
15.73
 1,173,090 15.67 15.85 15.67 0 0 0
05/10/2016
15.67
 931,670 15.79 15.83 15.65 0 0 0
04/10/2016
15.54
 1,653,180 15.54 15.83 15.50 0 0 0
03/10/2016
15.54
 1,293,590 15.71 15.83 15.46 0 0 0
30/09/2016
15.71
 1,402,860 15.71 15.91 15.59 0 0 0
29/09/2016
15.71
 1,749,200 16.00 16.06 15.59 0 0 0
28/09/2016
16.00
 1,753,620 15.91 16.08 15.81 0 0 0
27/09/2016
15.83
 2,049,090 15.42 15.85 15.34 0 0 0
26/09/2016
15.42
 1,147,450 15.32 15.57 15.20 0 0 0
23/09/2016
15.32
 836,780 15.38 15.44 15.26 0 0 0
22/09/2016
15.38
 1,593,200 15.50 15.71 15.36 0 0 0
21/09/2016
15.36
 1,739,860 15.18 15.42 15.18 0 0 0
20/09/2016
15.36
 1,203,310 15.05 15.42 14.89 0 0 0
19/09/2016
15.03
 1,527,320 14.64 15.11 14.64 0 0 0
16/09/2016
14.36
 7,265,480 14.77 14.81 14.36 0 0 0
15/09/2016
14.77
 717,270 15.09 15.22 14.77 0 0 0
14/09/2016
14.97
 1,555,400 14.58 15.34 14.58 0 0 0
13/09/2016
14.77
 2,161,880 15.38 15.38 14.77 0 0 0
12/09/2016
15.36
 1,033,010 15.83 15.83 15.18 0 0 0
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
15.87
 3,353,710 15.59 16.04 15.50 0 0 0
08/09/2016
15.04
 1,899,730 15.19 15.19 14.89 0 0 0
07/09/2016
15.04
 1,582,570 15.19 15.49 14.89 0 0 0
06/09/2016
15.04
 1,844,160 15.19 15.34 14.89 0 0 0
05/09/2016
15.04
 4,191,860 15.63 15.63 14.83 0 0 0
01/09/2016
15.63
 3,427,730 16.23 16.38 15.34 0 0 0
31/08/2016
16.08
 2,593,570 16.53 16.83 15.93 0 0 0
30/08/2016
16.53
 1,550,890 16.83 16.97 16.38 0 0 0
29/08/2016
17.12
 1,324,350 17.72 18.02 17.12 0 0 0
26/08/2016
17.12
 1,821,780 16.68 17.12 16.53 0 0 0
25/08/2016
16.08
 453,540 16.08 16.23 15.93 0 0 0
24/08/2016
16.08
 275,230 15.93 16.23 15.93 0 0 0
23/08/2016
15.78
 559,330 15.78 16.08 15.63 0 0 0
22/08/2016
15.93
 466,900 16.38 16.38 15.93 0 0 0
19/08/2016
15.93
 250,570 15.78 16.23 15.78 0 0 0
18/08/2016
15.78
 577,820 16.08 16.38 15.78 0 0 0
17/08/2016
15.78
 635,370 16.08 16.08 15.49 0 0 0
16/08/2016
16.08
 513,280 16.08 16.38 15.93 0 0 0
15/08/2016
16.23
 165,580 15.93 16.38 15.93 0 0 0
12/08/2016
16.23
 331,030 16.53 16.68 15.93 0 0 0
11/08/2016
16.68
 737,430 15.93 16.68 15.93 0 0 0
10/08/2016
15.93
 310,040 15.63 16.08 15.63 0 0 0
09/08/2016
15.78
 181,050 15.49 15.78 15.34 0 0 0
08/08/2016
15.49
 348,760 15.34 15.49 15.04 0 0 0
05/08/2016
15.19
 327,970 15.63 15.63 15.04 0 0 0
04/08/2016
15.49
 537,660 15.19 16.08 15.04 0 0 0
03/08/2016
15.04
 324,230 15.19 15.34 14.74 0 0 0
02/08/2016
15.34
 634,560 15.78 15.78 15.19 0 0 0
01/08/2016
15.78
 365,040 16.08 16.08 15.78 0 0 0
29/07/2016
16.08
 225,610 16.23 16.38 15.93 0 0 0
28/07/2016
16.38
 91,390 16.23 16.38 15.93 0 0 0
27/07/2016
16.23
 402,240 16.23 16.23 15.63 0 0 0
26/07/2016
15.78
 268,770 15.78 16.08 15.49 0 0 0
25/07/2016
15.78
 318,900 15.49 15.93 15.34 0 0 0
22/07/2016
15.49
 886,600 16.38 16.53 15.49 0 0 0
21/07/2016
16.53
 657,360 16.38 16.53 15.78 0 0 0
20/07/2016
16.38
 422,540 16.83 16.83 16.08 0 0 0
19/07/2016
16.68
 559,050 16.68 16.97 16.38 0 0 0
18/07/2016
16.53
 736,570 15.93 16.68 15.78 0 0 0
15/07/2016
16.08
 850,920 16.68 16.97 16.08 0 0 0
14/07/2016
16.68
 921,830 17.27 17.42 16.68 0 0 0
13/07/2016
17.12
 1,442,560 16.08 17.12 16.08 0 0 0
12/07/2016
16.08
 725,030 15.49 16.08 15.49 0 0 0
11/07/2016
15.49
 1,538,540 15.34 15.93 15.19 0 0 0
08/07/2016
15.19
 834,180 15.19 15.63 14.89 0 0 0
07/07/2016
15.19
 714,940 15.04 15.19 14.83 0 0 0
06/07/2016
14.89
 592,020 14.89 15.34 14.86 0 0 0
05/07/2016
15.04
 1,658,790 14.71 15.49 14.71 0 0 0
04/07/2016
14.65
 1,206,430 14.15 14.71 14.15 0 0 0
01/07/2016
14.15
 523,850 14.09 14.23 14.00 0 0 0
30/06/2016
14.09
 478,490 14.03 14.15 14.00 0 0 0
29/06/2016
14.09
 544,530 13.88 14.12 13.88 0 0 0
28/06/2016
13.82
 403,030 13.64 13.94 13.64 0 0 0
27/06/2016
13.76
 341,850 13.82 13.82 13.52 0 0 0
24/06/2016
13.94
 827,980 14.26 14.29 13.31 0 0 0
23/06/2016
14.29
 688,340 13.97 14.29 13.94 0 0 0
22/06/2016
13.94
 483,280 14.00 14.03 13.85 0 0 0
21/06/2016
14.00
 527,750 13.97 14.03 13.94 0 0 0
20/06/2016
13.97
 622,260 14.03 14.09 13.79 0 0 0
17/06/2016
14.03
 946,910 14.09 14.21 14.03 0 0 0
16/06/2016
14.21
 627,180 14.26 14.32 14.18 0 0 0
15/06/2016
14.23
 603,140 14.35 14.35 14.21 0 0 0
14/06/2016
14.38
 789,760 14.32 14.47 14.23 0 0 0
13/06/2016
14.41
 1,201,150 14.44 14.56 14.38 0 0 0
10/06/2016
14.44
 885,040 14.32 14.62 14.32 0 0 0
09/06/2016
14.32
 401,410 14.26 14.38 14.21 0 0 0
08/06/2016
14.26
 912,800 14.32 14.47 14.23 0 0 0
07/06/2016
14.32
 435,960 14.29 14.38 14.21 0 0 0
06/06/2016
14.23
 783,790 14.03 14.44 14.03 0 0 0

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