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)
18/04/2012
12.04
 1,231,280 12.18 12.47 11.83 422,470 193,780 7.7
17/04/2012
12.18
 1,080,820 11.61 12.18 11.61 725,720 73,010 22.0
16/04/2012
11.61
 783,270 11.11 11.65 11.11 319,670 1,700 10.3
13/04/2012
11.11
 904,860 10.97 11.18 10.86 551,170 12,100 16.7
12/04/2012
10.97
 1,502,870 10.54 11.04 10.61 677,440 56,140 19.0
11/04/2012
10.54
 785,390 10.40 10.54 10.37 381,270 18,640 10.6
10/04/2012
10.40
 515,200 10.26 10.47 10.26 241,790 32,300 6.1
09/04/2012
10.26
 458,350 10.26 10.33 10.19 210,980 6,000 5.9
06/04/2012
10.26
 259,430 10.29 10.40 10.26 27,300 7,610 0.6
05/04/2012
10.29
 231,220 10.29 10.37 10.26 66,970 14,340 1.5
04/04/2012
10.29
 324,620 10.37 10.47 10.29 181,710 1,000 5.3
03/04/2012
10.37
 320,890 10.33 10.47 10.26 149,120 6,470 4.2
30/03/2012
10.33
 612,500 10.22 10.33 10.15 547,420 0 15.7
29/03/2012
10.22
 577,290 10.33 10.58 10.22 250,970 15,140 6.9
28/03/2012
10.33
 716,070 10.15 10.33 10.01 321,800 0 9.2
27/03/2012
10.15
 652,340 10.51 10.51 10.15 375,400 22,340 10.2
26/03/2012
10.51
 755,570 10.54 10.61 10.44 433,660 39,530 11.7
23/03/2012
10.54
 1,025,350 10.69 10.79 10.54 416,980 115,280 9.0
22/03/2012
10.69
 1,412,870 10.61 10.86 10.58 264,000 99,290 4.9
21/03/2012
10.61
 1,083,450 10.58 10.86 10.58 364,980 135,370 7.0
20/03/2012
10.58
 1,819,480 10.08 10.58 10.12 959,370 78,540 26.1
19/03/2012
10.08
 1,289,700 9.62 10.08 9.72 602,120 385,700 6.1
16/03/2012
9.62
 1,169,140 10.08 10.15 9.62 510,510 1,220,060 -19.3
15/03/2012
10.08
 851,080 9.87 10.12 9.72 342,650 404,050 -1.7
14/03/2012
9.87
 729,850 9.72 9.90 9.72 689,020 195,040 13.6
13/03/2012
9.72
 366,290 9.55 9.76 9.58 164,410 169,500 -0.1
12/03/2012
9.55
 0 9.94 9.55 9.55 303,900 270,470 0.9
09/03/2012
9.94
 968,870 9.80 9.97 9.58 675,160 79,070 16.4
08/03/2012
9.80
 1,009,420 10.29 10.33 9.80 845,450 694,530 4.4
07/03/2012
10.29
 1,003,090 10.29 10.29 9.97 931,580 551,790 10.8
06/03/2012
10.29
 1,170,940 10.83 11.29 10.29 440,650 36,010 12.1
05/03/2012
10.83
 1,627,870 10.33 10.83 10.51 809,120 959,720 -4.5
02/03/2012
10.33
 756,280 10.12 10.47 10.12 508,780 469,040 1.1
01/03/2012
10.12
 921,140 9.69 10.12 9.65 769,130 320,640 12.5
29/02/2012
9.69
 877,660 9.80 9.87 9.62 628,550 469,680 4.4
28/02/2012
9.80
 1,190,840 10.08 10.08 9.80 1,156,930 7,710 32.0
27/02/2012
10.08
 662,410 10.01 10.12 9.87 928,500 514,800 11.6
24/02/2012: Cổ tức tiền mặt tỉ lệ: 12%
24/02/2012
10.01
 793,320 9.72 10.19 9.80 1,059,550 629,910 12.1
23/02/2012
9.72
 1,053,020 9.59 9.72 9.45 1,185,270 902,330 8.0
22/02/2012
9.59
 1,040,520 9.18 9.59 9.21 350,440 9,350 9.5
21/02/2012
9.18
 905,480 9.11 9.52 9.14 484,870 14,330 12.8
20/02/2012
9.11
 634,580 8.70 9.11 8.84 410,970 0 10.9
17/02/2012
8.70
 517,780 8.53 8.77 8.60 309,070 0 7.9
16/02/2012
8.53
 465,620 8.53 8.67 8.39 280,450 9,800 6.8
15/02/2012
8.53
 529,300 8.60 8.73 8.53 344,840 0 8.7
14/02/2012
8.60
 445,320 8.26 8.60 8.26 247,240 6,760 6.0
13/02/2012
8.26
 673,710 8.39 8.53 8.19 413,770 0 10.0
10/02/2012
8.39
 924,610 8.60 8.60 8.39 654,680 0 16.3
09/02/2012
8.60
 410,610 8.70 8.87 8.56 50,540 3,990 1.2
08/02/2012
8.70
 801,310 8.36 8.70 8.36 447,790 50,100 10.0
07/02/2012
8.36
 502,100 8.29 8.46 8.19 325,870 7,000 7.7
06/02/2012
8.29
 404,650 8.36 8.36 8.22 262,010 0 6.4
03/02/2012
8.36
 623,560 8.50 8.87 8.36 250,500 3,790 6.2
02/02/2012
8.50
 824,600 8.12 8.50 8.26 538,390 30 13.3
01/02/2012
8.12
 937,600 8.33 8.33 7.98 479,300 660,450 -4.2
31/01/2012
8.33
 789,540 8.26 8.53 8.29 478,060 49,160 10.5
30/01/2012
8.26
 803,590 7.88 8.26 7.85 598,920 386,580 5.0
20/01/2012
7.88
 682,000 7.75 7.95 7.75 323,710 10 7.5
19/01/2012
7.75
 485,130 7.40 7.75 7.40 213,580 0 4.8
18/01/2012
7.40
 206,100 7.30 7.40 7.30 54,330 0 1.2
17/01/2012
7.30
 439,490 7.34 7.40 7.30 180,370 7,000 3.7
16/01/2012
7.34
 515,750 7.20 7.51 7.23 0 15,160 -0.3
13/01/2012
7.20
 473,910 7.17 7.27 7.17 212,740 0 4.5
12/01/2012
7.17
 722,700 7.03 7.30 7.06 323,670 0 6.8
11/01/2012
7.03
 583,520 7.03 7.20 7.03 327,580 69,450 5.4
10/01/2012
7.03
 419,840 6.96 7.06 6.89 261,070 82,350 3.7
09/01/2012
6.96
 367,990 6.76 6.99 6.76 150,580 0 3.1
06/01/2012
6.76
 298,140 6.89 6.89 6.72 50,600 253,120 -4.0
05/01/2012
6.89
 165,210 6.93 6.96 6.82 7,000 2,100 0.1
04/01/2012
6.93
 177,420 7.10 7.10 6.86 21,000 46,890 -0.5
03/01/2012
7.10
 206,450 7.44 7.44 7.10 1,300 53,640 -1.1
30/12/2011
7.44
 488,620 7.17 7.44 6.99 55,260 57,390 -0.0
29/12/2011
7.17
 341,420 6.93 7.17 6.82 142,738 145,028 -0.0
28/12/2011
6.93
 230,060 6.62 6.93 6.62 114,560 29,400 1.7
27/12/2011
6.62
 428,840 6.72 6.76 6.62 50,860 233,530 -3.6
26/12/2011
6.72
 343,200 6.96 6.99 6.72 3,210 218,680 -4.3
23/12/2011
6.96
 418,480 7.06 7.06 6.79 110,500 148,000 -0.7
22/12/2011
7.06
 436,670 7.40 7.40 7.06 39,540 325,000 -5.9
21/12/2011
7.40
 204,380 7.27 7.44 7.27 126,800 0 2.7
20/12/2011
7.27
 248,770 7.51 7.54 7.27 119,700 1,120 2.6
19/12/2011
7.51
 875,290 7.17 7.51 7.17 753,940 142,800 13.4
16/12/2011
7.17
 622,510 6.82 7.17 6.86 481,790 0 10.0
15/12/2011
6.82
 660,180 6.89 6.89 6.76 519,740 8,820 10.2
14/12/2011
6.89
 342,600 7.03 7.03 6.89 525,580 325,000 4.1
13/12/2011
7.03
 328,070 7.03 7.06 6.96 225,040 17,640 4.3
12/12/2011
7.03
 347,980 7.20 7.20 6.99 192,010 97,010 2.0
09/12/2011
7.20
 252,610 7.30 7.34 7.17 51,030 81,000 -0.6
08/12/2011
7.30
 503,030 7.51 7.54 7.30 500 231,130 -5.0
07/12/2011
7.51
 144,630 7.57 7.61 7.51 5,200 25,560 -0.4
06/12/2011
7.57
 405,030 7.75 7.75 7.57 17,320 107,910 -2.0
05/12/2011
7.75
 325,960 7.68 7.78 7.68 0 65,040 -1.5
02/12/2011
7.68
 342,300 7.57 7.68 7.54 191,040 28,000 3.6
01/12/2011
7.57
 328,810 7.57 7.71 7.51 91,150 0 2.0
30/11/2011
7.57
 286,220 7.75 7.85 7.57 40,600 92,840 -1.2
29/11/2011
7.75
 403,950 7.92 8.02 7.71 1,250 192,780 -4.4
28/11/2011
7.92
 216,050 8.05 8.19 7.92 300 155,970 -3.6
25/11/2011
8.05
 121,930 8.15 8.15 8.05 500 44,360 -1.0
24/11/2011
8.15
 255,870 8.15 8.26 8.15 15,400 2,360 0.3
23/11/2011
8.15
 228,040 8.12 8.19 8.05 27,760 0 0.7
22/11/2011
8.12
 219,760 8.05 8.15 8.05 111,570 5,000 2.5

Chính sách bảo mật | Điều khoản sử dụng |