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
(2024-08-20) 		0.70 0.77% 29,186,200 3,445,284 319.1
88.40
92.80
91.50
2 tháng
(2024-07-22) 		3.80 4.33% 60,541,000 5,888,259 540.8
86.90
92.80
91.50
3 tháng
(2024-06-21) 		5.50 6.40% 97,347,800 4,250,895 398.3
85.20
92.80
91.50
6 tháng
(2024-03-25) 		-4.20 -4.39% 185,484,600 -8,122,373 -689.3
85.20
96.30
91.50
12 tháng
(2023-09-25) 		2.20 2.46% 346,505,600 -6,903,239 -575.3
80.30
97.40
91.50
24 tháng
(2022-09-30) 		29.52 47.63% 605,579,200 -9,045,761 -863.2
52.50
97.40
91.50
36 tháng
(2021-10-05) 		28.83 46% 891,659,900 -9,468,688 -759.1
52.50
97.40
91.50
60 tháng
(2019-10-16) 		36.01 64.89% 1,495,899,380 -20,165,983 -1,469.6
37.19
97.40
91.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2013
10.12
 246,800 10.27 10.34 10.12 2,360 131,080 -3.5
02/07/2013
10.27
 74,490 10.12 10.27 10.12 46,000 50,220 -0.1
01/07/2013
10.12
 190,510 10.34 10.34 10.12 17,760 106,700 -2.4
28/06/2013
10.34
 250,140 10.20 10.38 10.20 103,000 40,000 1.8
27/06/2013
10.20
 537,660 9.97 10.27 9.97 51,330 252,480 -5.5
26/06/2013
9.97
 1,080,010 10.23 10.27 9.90 392,600 1,064,360 -18.3
25/06/2013
10.23
 778,690 10.90 10.90 10.16 92,740 560,940 -13.0
24/06/2013
10.90
 856,880 11.38 11.38 10.82 278,000 695,320 -12.4
21/06/2013
11.38
 1,335,940 11.42 11.45 11.30 1,303,280 463,760 25.9
20/06/2013
11.42
 606,070 11.45 11.45 11.27 494,800 240,360 7.8
19/06/2013
11.45
 284,760 11.45 11.49 11.34 199,710 135,200 2.0
18/06/2013
11.45
 434,260 11.30 11.53 11.30 215,040 134,020 2.5
17/06/2013
11.30
 482,070 11.30 11.60 11.30 93,280 183,880 -2.8
14/06/2013
11.30
 497,930 11.42 11.49 11.30 20,000 356,720 -10.3
13/06/2013
11.42
 303,570 11.27 11.45 11.23 29,380 58,950 -0.9
12/06/2013
11.27
 743,040 11.56 11.64 11.27 23,990 507,200 -14.8
11/06/2013
11.56
 706,730 11.71 11.79 11.53 289,870 121,420 5.3
10/06/2013
11.71
 698,650 11.82 12.04 11.67 213,100 312,430 -3.2
07/06/2013
11.82
 594,630 11.56 11.86 11.67 91,200 161,420 -2.3
06/06/2013
11.56
 388,650 11.30 11.64 11.19 35,000 125,000 -2.8
05/06/2013
11.30
 334,390 11.16 11.30 11.12 154,780 102,000 1.6
04/06/2013
11.16
 651,470 11.45 11.45 11.16 188,610 200,670 -0.3
03/06/2013
11.45
 401,000 11.42 11.49 11.30 131,760 115,000 0.5
31/05/2013
11.42
 689,950 11.34 11.60 11.34 262,100 310,720 -1.5
30/05/2013
11.34
 1,205,890 10.94 11.34 10.94 229,390 170,680 1.7
29/05/2013
10.94
 628,100 10.97 11.05 10.94 327,020 70,000 7.6
28/05/2013
10.97
 727,480 10.90 11.01 10.90 257,620 354,090 -2.9
27/05/2013
10.90
 804,540 10.53 11.05 10.71 343,000 351,560 -0.2
24/05/2013
10.53
 522,000 10.57 10.75 10.46 408,520 720,210 -8.9
23/05/2013
10.57
 514,520 10.90 10.90 10.53 21,000 361,100 -9.9
22/05/2013
10.90
 361,120 10.90 11.08 10.90 239,950 120,000 3.6
21/05/2013
10.90
 287,420 10.86 11.16 10.86 169,500 145,940 0.7
20/05/2013
10.86
 398,580 10.57 10.94 10.57 294,280 121,110 5.1
17/05/2013
10.57
 189,370 10.86 10.86 10.57 91,520 146,150 -1.6
16/05/2013
10.86
 942,020 10.31 10.90 10.31 988,270 548,470 12.8
15/05/2013
10.31
 242,740 10.05 10.34 10.09 289,110 100,000 5.2
14/05/2013
10.05
 199,140 10.27 10.27 10.05 245,020 319,500 -2.0
13/05/2013
10.27
 92,860 10.16 10.27 10.09 45,100 40,000 0.2
10/05/2013
10.16
 195,930 10.27 10.38 10.12 7,100 100,000 -2.6
09/05/2013
10.27
 167,260 10.38 10.38 10.23 50,100 66,670 -0.5
08/05/2013
10.38
 119,680 10.31 10.38 10.27 90,320 35,000 1.6
07/05/2013
10.31
 299,510 10.34 10.46 10.27 208,470 27,330 5.1
06/05/2013
10.34
 320,990 10.05 10.38 10.09 114,900 135,930 -0.6
03/05/2013
10.05
 116,280 10.05 10.05 9.97 67,050 60,500 0.2
02/05/2013
10.05
 37,320 10.12 10.16 10.05 11,800 5,120 0.2
26/04/2013
10.12
 236,810 10.12 10.31 10.12 157,090 27,700 3.6
25/04/2013
10.12
 136,300 9.83 10.12 9.97 77,720 0 2.1
24/04/2013
9.83
 314,110 9.97 10.09 9.83 92,400 251,380 -4.3
23/04/2013
9.97
 363,270 9.86 10.09 9.86 203,540 249,390 -1.2
22/04/2013
9.86
 426,580 10.09 10.09 9.86 249,090 332,800 -2.2
18/04/2013
10.09
 484,490 10.42 10.42 10.09 253,690 436,980 -5.0
17/04/2013
10.42
 367,680 10.34 10.46 10.09 242,880 186,740 1.6
16/04/2013
10.34
 589,680 10.09 10.46 9.68 396,180 491,150 -2.5
15/04/2013
10.09
 329,800 10.60 10.60 9.97 5,230 249,780 -6.8
12/04/2013
10.60
 354,980 10.90 10.90 10.53 1,610 240,210 -6.9
11/04/2013
10.90
 566,150 10.75 11.08 10.71 80,430 432,250 -10.3
10/04/2013
10.75
 502,130 11.53 11.60 10.75 600 435,690 -12.9
09/04/2013
11.53
 120,270 11.64 11.64 11.49 10,000 80,630 -2.2
08/04/2013
11.64
 162,030 11.49 11.64 11.49 114,160 42,700 2.2
05/04/2013
11.49
 294,150 11.71 11.82 11.42 136,160 347,260 -6.6
04/04/2013
11.71
 203,140 11.82 11.82 11.67 126,890 125,220 0.1
03/04/2013
11.82
 339,260 11.90 11.97 11.75 381,710 395,440 -0.4
02/04/2013
11.90
 679,970 11.82 11.93 11.79 446,930 496,780 -1.6
01/04/2013
11.82
 152,250 11.82 11.82 11.64 112,050 31,440 2.6
29/03/2013
11.82
 129,060 11.82 11.86 11.45 104,500 24,400 2.6
28/03/2013
11.82
 132,670 11.93 11.97 11.75 127,480 67,460 1.9
27/03/2013
11.93
 159,520 11.75 11.93 11.60 132,820 56,940 2.4
26/03/2013
11.75
 50,010 11.82 11.86 11.75 104,480 144,320 -1.3
25/03/2013
11.82
 205,300 11.75 11.93 11.75 299,140 259,300 1.3
22/03/2013
11.75
 62,100 11.90 11.90 11.71 107,120 134,850 -0.9
21/03/2013
11.90
 200,370 11.93 12.01 11.86 126,770 166,300 -1.3
20/03/2013
11.93
 116,040 11.86 11.97 11.82 105,070 74,590 1.0
19/03/2013
11.86
 138,660 12.04 12.04 11.86 104,120 59,000 1.5
18/03/2013
12.04
 94,990 12.15 12.15 11.93 68,210 68,670 -0.0
15/03/2013
12.15
 671,530 11.82 12.15 11.79 609,000 210,140 13.1
14/03/2013
11.82
 371,790 12.01 12.04 11.82 329,450 177,100 4.9
13/03/2013
12.01
 254,430 11.93 12.01 11.90 245,480 71,380 5.6
12/03/2013
11.93
 158,530 11.90 11.93 11.79 144,920 81,180 2.0
11/03/2013
11.90
 260,040 11.93 11.93 11.67 207,000 203,500 0.1
08/03/2013
11.93
 274,220 11.90 11.97 11.86 231,590 165,330 2.1
07/03/2013
11.90
 266,560 11.90 11.90 11.79 249,430 91,120 5.1
06/03/2013
11.90
 157,520 11.67 11.90 11.67 137,590 43,200 3.0
05/03/2013
11.67
 215,070 11.86 12.04 11.67 139,920 41,370 3.2
04/03/2013
11.86
 371,070 11.97 12.08 11.82 228,700 5,200 7.2
01/03/2013
11.97
 269,070 11.93 12.01 11.86 212,630 115,360 3.1
28/02/2013
11.93
 327,730 11.42 12.12 11.53 136,980 137,850 -0.0
27/02/2013
11.42
 259,470 11.42 11.56 11.30 106,480 179,950 -2.3
26/02/2013: Cổ tức tiền mặt tỉ lệ: 12%
26/02/2013
11.42
 240,960 11.93 12.38 11.42 129,620 128,300 0.2
25/02/2013
11.93
 178,380 11.65 11.93 11.58 104,970 77,940 0.9
22/02/2013
11.65
 518,270 11.40 11.83 11.22 205,140 83,240 3.9
21/02/2013
11.40
 375,710 12.15 12.18 11.40 144,300 79,980 2.1
20/02/2013
12.15
 394,040 12.08 12.15 11.65 262,370 224,850 1.4
19/02/2013
12.08
 529,020 12.22 12.22 12.00 365,340 387,220 -0.7
18/02/2013
12.22
 228,560 12.29 12.29 12.22 178,230 85,140 3.2
08/02/2013
12.29
 232,830 12.29 12.36 12.25 559,560 418,360 4.9
07/02/2013
12.29
 121,570 12.29 12.36 12.22 724,090 720,140 0.1
06/02/2013
12.29
 983,270 12.00 12.29 12.00 782,040 728,150 1.9
05/02/2013
12.00
 288,720 12.00 12.00 11.83 213,360 144,320 2.3
04/02/2013
12.00
 214,910 12.22 12.22 11.97 165,320 191,800 -0.9
01/02/2013
12.22
 433,080 12.11 12.22 11.68 431,400 235,700 6.7

Chính sách bảo mật | Điều khoản sử dụng |