Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.60
0.10
(0.11%)
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
(2024-10-23) 		-0.90 -0.98% 33,354,900 -5,273,653 -487.1
90
93.60
90.60
2 tháng
(2024-09-23) 		-0.30 -0.33% 62,106,200 -4,878,653 -448.7
90
93.60
90.60
3 tháng
(2024-08-26) 		-1.40 -1.52% 84,854,200 -5,362,253 -488.6
88.40
93.60
90.60
6 tháng
(2024-05-27) 		0.40 0.44% 199,856,000 -10,107,540 -884.0
85.20
93.60
90.60
12 tháng
(2023-11-28) 		4.80 5.59% 361,794,600 -12,672,307 -1,106.5
80.30
97.40
90.60
24 tháng
(2022-12-05) 		18.63 25.88% 610,112,000 -17,969,097 -1,601.6
65.20
97.40
90.60
36 tháng
(2021-12-08) 		25.90 40.03% 908,917,100 -17,537,714 -1,552.3
52.50
97.40
90.60
60 tháng
(2019-12-19) 		33.89 59.75% 1,531,368,670 -23,695,059 -1,801.5
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)
25/06/2012
10.47
 350,220 10.54 10.65 10.40 80,880 40,780 1.2
22/06/2012
10.54
 421,500 10.65 10.69 10.54 154,040 29,610 3.7
21/06/2012
10.65
 564,070 10.61 10.79 10.61 427,130 26,980 12.0
20/06/2012
10.61
 143,200 10.47 10.69 10.44 17,460 0 0.5
19/06/2012
10.47
 392,770 10.79 10.79 10.47 3,189,603 3,394,073 -6.0
18/06/2012
10.79
 495,860 10.65 10.86 10.65 126,000 0 3.8
15/06/2012
10.65
 1,483,180 10.40 10.86 10.40 1,139,130 550,650 17.7
14/06/2012
10.40
 329,880 10.54 10.54 10.40 113,000 249,250 -4.0
13/06/2012
10.54
 248,560 10.47 10.61 10.44 93,460 116,750 -0.7
12/06/2012
10.47
 578,180 10.54 10.69 10.47 180,000 291,010 -3.2
11/06/2012
10.54
 1,171,120 10.72 10.72 10.33 163,400 900,710 -21.8
08/06/2012
10.72
 897,450 10.72 10.94 10.65 123,700 282,350 -4.8
07/06/2012
10.72
 569,340 10.47 10.94 10.61 29,500 87,310 -1.7
06/06/2012
10.47
 352,000 10.22 10.54 10.19 55,500 40,190 0.4
05/06/2012
10.22
 670,600 10.04 10.22 9.94 54,400 94,250 -1.2
04/06/2012
10.04
 1,069,900 10.54 10.54 10.04 61,630 490,330 -12.2
01/06/2012
10.54
 201,700 10.51 10.65 10.51 85,740 49,910 1.1
31/05/2012
10.51
 401,240 10.72 10.76 10.51 49,000 47,680 0.1
30/05/2012
10.72
 429,460 10.58 11.01 10.44 97,260 49,000 1.5
29/05/2012
10.58
 810,110 10.90 10.90 10.51 117,210 527,280 -12.2
28/05/2012
10.90
 401,320 10.90 11.22 10.83 31,500 36,000 -0.1
25/05/2012
10.90
 687,850 10.40 10.90 10.58 164,820 185,540 -0.7
24/05/2012
10.40
 1,244,600 10.83 10.83 10.33 301,470 206,210 2.8
23/05/2012
10.83
 843,060 11.40 11.40 10.83 90,610 280,120 -5.9
22/05/2012
11.40
 436,130 11.68 11.68 11.29 36,120 4,300 1.0
21/05/2012
11.68
 475,800 11.40 11.83 11.33 10,000 133,800 -4.1
18/05/2012
11.40
 1,158,820 11.58 11.61 11.01 403,110 555,680 -4.8
17/05/2012
11.58
 1,584,180 12.11 12.32 11.58 398,600 576,530 -5.7
16/05/2012
12.11
 1,051,710 12.54 12.61 12.00 281,500 144,130 4.8
15/05/2012
12.54
 1,511,260 13.18 13.25 12.54 194,890 799,250 -21.5
14/05/2012
13.18
 1,561,680 12.93 13.57 13.00 256,010 220,120 1.4
11/05/2012
12.93
 1,566,700 12.57 13.18 12.57 218,450 30,480 6.8
10/05/2012
12.57
 1,467,910 12.18 12.79 12.32 163,150 21,300 5.0
09/05/2012
12.18
 1,012,160 12.00 12.32 11.97 100,630 9,910 3.1
08/05/2012
12.00
 801,940 12.00 12.25 12.00 286,160 4,810 9.6
07/05/2012
12.00
 635,210 11.79 12.08 11.86 259,860 0 8.8
04/05/2012
11.79
 588,220 11.68 12.04 11.61 335,910 1,300 11.2
03/05/2012
11.68
 270,240 11.75 11.75 11.54 100,380 0 3.3
02/05/2012
11.75
 333,090 11.75 11.83 11.61 217,740 1,000 7.2
27/04/2012
11.75
 587,740 11.58 11.90 11.61 210,960 100,000 3.7
26/04/2012
11.58
 507,420 11.61 11.72 11.58 217,050 101,850 3.8
25/04/2012
11.61
 560,280 11.61 11.79 11.54 211,500 111,900 3.2
24/04/2012
11.61
 643,880 11.68 11.72 11.51 242,220 102,000 4.6
23/04/2012
11.68
 404,510 11.72 11.83 11.65 240,270 18,460 7.3
20/04/2012
11.72
 563,060 11.93 12.04 11.65 255,800 0 8.5
19/04/2012
11.93
 1,044,740 12.04 12.15 11.83 702,360 35,500 22.5
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

Chính sách bảo mật | Điều khoản sử dụng |