Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

56.80
0.10
(0.18%)
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
(2025-11-18) 		-3.20 -5.34% 74,484,800 -26,998,400 -1,564.0
56.70
59.90
56.80
2 tháng
(2025-10-20) 		-2.70 -4.55% 150,892,300 -39,843,400 -2,331.5
56.70
60.80
56.80
3 tháng
(2025-09-19) 		-5.84 -9.34% 256,058,200 -39,871,400 -2,325.6
56.70
64.60
56.80
6 tháng
(2025-06-23) 		0.51 0.91% 794,544,500 -75,402,033 -5,008.0
55.99
68.60
56.80
12 tháng
(2024-12-23) 		-4.66 -7.59% 1,155,945,900 -135,539,147 -7,689.5
52.12
68.60
56.80
24 tháng
(2023-12-29) 		3.38 6.33% 1,518,210,800 -148,368,348 -8,873.9
52.12
68.60
56.80
36 tháng
(2023-01-03) 		10.26 22.08% 1,764,898,900 -160,333,217 -9,930.1
46.44
68.60
56.80
60 tháng
(2021-01-13) 		11.08 24.29% 2,432,741,200 -164,338,095 -10,146.6
34.86
68.60
56.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/07/2013
6.87
 607,350 6.77 6.94 6.80 30,540 101,120 -2.0
18/07/2013
6.77
 241,470 6.80 6.82 6.75 77,630 100,000 -0.6
17/07/2013
6.80
 226,070 6.80 6.80 6.75 55,000 174,040 -3.3
16/07/2013
6.80
 190,580 6.82 6.84 6.77 45,930 36,230 0.3
15/07/2013
6.82
 269,500 6.82 6.87 6.80 96,850 163,800 -1.9
12/07/2013
6.82
 155,760 6.75 6.82 6.75 2,000 0 0.1
11/07/2013
6.75
 189,980 6.70 6.75 6.65 49,680 57,370 -0.2
10/07/2013
6.70
 238,650 6.77 6.80 6.70 187,900 314,290 -3.5
09/07/2013
6.77
 105,910 6.77 6.80 6.72 53,970 0 1.5
08/07/2013
6.77
 117,450 6.75 6.77 6.70 36,520 500 1.0
05/07/2013
6.75
 108,700 6.72 6.80 6.72 21,340 23,910 -0.1
04/07/2013
6.72
 235,290 6.72 6.82 6.72 40,000 136,080 -2.6
03/07/2013
6.72
 246,800 6.82 6.87 6.72 2,360 131,080 -3.5
02/07/2013
6.82
 74,490 6.72 6.82 6.72 46,000 50,220 -0.1
01/07/2013
6.72
 190,510 6.87 6.87 6.72 17,760 106,700 -2.4
28/06/2013
6.87
 250,140 6.77 6.89 6.77 103,000 40,000 1.8
27/06/2013
6.77
 537,660 6.62 6.82 6.62 51,330 252,480 -5.5
26/06/2013
6.62
 1,080,010 6.80 6.82 6.57 392,600 1,064,360 -18.3
25/06/2013
6.80
 778,690 7.24 7.24 6.75 92,740 560,940 -13.0
24/06/2013
7.24
 856,880 7.56 7.56 7.19 278,000 695,320 -12.4
21/06/2013
7.56
 1,335,940 7.58 7.61 7.51 1,303,280 463,760 25.9
20/06/2013
7.58
 606,070 7.61 7.61 7.48 494,800 240,360 7.8
19/06/2013
7.61
 284,760 7.61 7.63 7.53 199,710 135,200 2.0
18/06/2013
7.61
 434,260 7.51 7.65 7.51 215,040 134,020 2.5
17/06/2013
7.51
 482,070 7.51 7.70 7.51 93,280 183,880 -2.8
14/06/2013
7.51
 497,930 7.58 7.63 7.51 20,000 356,720 -10.3
13/06/2013
7.58
 303,570 7.48 7.61 7.46 29,380 58,950 -0.9
12/06/2013
7.48
 743,040 7.68 7.73 7.48 23,990 507,200 -14.8
11/06/2013
7.68
 706,730 7.78 7.83 7.65 289,870 121,420 5.3
10/06/2013
7.78
 698,650 7.85 8.00 7.75 213,100 312,430 -3.2
07/06/2013
7.85
 594,630 7.68 7.87 7.75 91,200 161,420 -2.3
06/06/2013
7.68
 388,650 7.51 7.73 7.43 35,000 125,000 -2.8
05/06/2013
7.51
 334,390 7.41 7.51 7.38 154,780 102,000 1.6
04/06/2013
7.41
 651,470 7.61 7.61 7.41 188,610 200,670 -0.3
03/06/2013
7.61
 401,000 7.58 7.63 7.51 131,760 115,000 0.5
31/05/2013
7.58
 689,950 7.53 7.70 7.53 262,100 310,720 -1.5
30/05/2013
7.53
 1,205,890 7.26 7.53 7.26 229,390 170,680 1.7
29/05/2013
7.26
 628,100 7.29 7.34 7.26 327,020 70,000 7.6
28/05/2013
7.29
 727,480 7.24 7.31 7.24 257,620 354,090 -2.9
27/05/2013
7.24
 804,540 6.99 7.34 7.11 343,000 351,560 -0.2
24/05/2013
6.99
 522,000 7.02 7.14 6.94 408,520 720,210 -8.9
23/05/2013
7.02
 514,520 7.24 7.24 6.99 21,000 361,100 -9.9
22/05/2013
7.24
 361,120 7.24 7.36 7.24 239,950 120,000 3.6
21/05/2013
7.24
 287,420 7.21 7.41 7.21 169,500 145,940 0.7
20/05/2013
7.21
 398,580 7.02 7.26 7.02 294,280 121,110 5.1
17/05/2013
7.02
 189,370 7.21 7.21 7.02 91,520 146,150 -1.6
16/05/2013
7.21
 942,020 6.84 7.24 6.84 988,270 548,470 12.8
15/05/2013
6.84
 242,740 6.67 6.87 6.70 289,110 100,000 5.2
14/05/2013
6.67
 199,140 6.82 6.82 6.67 245,020 319,500 -2.0
13/05/2013
6.82
 92,860 6.75 6.82 6.70 45,100 40,000 0.2
10/05/2013
6.75
 195,930 6.82 6.89 6.72 7,100 100,000 -2.6
09/05/2013
6.82
 167,260 6.89 6.89 6.80 50,100 66,670 -0.5
08/05/2013
6.89
 119,680 6.84 6.89 6.82 90,320 35,000 1.6
07/05/2013
6.84
 299,510 6.87 6.94 6.82 208,470 27,330 5.1
06/05/2013
6.87
 320,990 6.67 6.89 6.70 114,900 135,930 -0.6
03/05/2013
6.67
 116,280 6.67 6.67 6.62 67,050 60,500 0.2
02/05/2013
6.67
 37,320 6.72 6.75 6.67 11,800 5,120 0.2
26/04/2013
6.72
 236,810 6.72 6.84 6.72 157,090 27,700 3.6
25/04/2013
6.72
 136,300 6.53 6.72 6.62 77,720 0 2.1
24/04/2013
6.53
 314,110 6.62 6.70 6.53 92,400 251,380 -4.3
23/04/2013
6.62
 363,270 6.55 6.70 6.55 203,540 249,390 -1.2
22/04/2013
6.55
 426,580 6.70 6.70 6.55 249,090 332,800 -2.2
18/04/2013
6.70
 484,490 6.92 6.92 6.70 253,690 436,980 -5.0
17/04/2013
6.92
 367,680 6.87 6.94 6.70 242,880 186,740 1.6
16/04/2013
6.87
 589,680 6.70 6.94 6.43 396,180 491,150 -2.5
15/04/2013
6.70
 329,800 7.04 7.04 6.62 5,230 249,780 -6.8
12/04/2013
7.04
 354,980 7.24 7.24 6.99 1,610 240,210 -6.9
11/04/2013
7.24
 566,150 7.14 7.36 7.11 80,430 432,250 -10.3
10/04/2013
7.14
 502,130 7.65 7.70 7.14 600 435,690 -12.9
09/04/2013
7.65
 120,270 7.73 7.73 7.63 10,000 80,630 -2.2
08/04/2013
7.73
 162,030 7.63 7.73 7.63 114,160 42,700 2.2
05/04/2013
7.63
 294,150 7.78 7.85 7.58 136,160 347,260 -6.6
04/04/2013
7.78
 203,140 7.85 7.85 7.75 126,890 125,220 0.1
03/04/2013
7.85
 339,260 7.90 7.95 7.80 381,710 395,440 -0.4
02/04/2013
7.90
 679,970 7.85 7.92 7.83 446,930 496,780 -1.6
01/04/2013
7.85
 152,250 7.85 7.85 7.73 112,050 31,440 2.6
29/03/2013
7.85
 129,060 7.85 7.87 7.61 104,500 24,400 2.6
28/03/2013
7.85
 132,670 7.92 7.95 7.80 127,480 67,460 1.9
27/03/2013
7.92
 159,520 7.80 7.92 7.70 132,820 56,940 2.4
26/03/2013
7.80
 50,010 7.85 7.87 7.80 104,480 144,320 -1.3
25/03/2013
7.85
 205,300 7.80 7.92 7.80 299,140 259,300 1.3
22/03/2013
7.80
 62,100 7.90 7.90 7.78 107,120 134,850 -0.9
21/03/2013
7.90
 200,370 7.92 7.97 7.87 126,770 166,300 -1.3
20/03/2013
7.92
 116,040 7.87 7.95 7.85 105,070 74,590 1.0
19/03/2013
7.87
 138,660 8.00 8.00 7.87 104,120 59,000 1.5
18/03/2013
8.00
 94,990 8.07 8.07 7.92 68,210 68,670 -0.0
15/03/2013
8.07
 671,530 7.85 8.07 7.83 609,000 210,140 13.1
14/03/2013
7.85
 371,790 7.97 8.00 7.85 329,450 177,100 4.9
13/03/2013
7.97
 254,430 7.92 7.97 7.90 245,480 71,380 5.6
12/03/2013
7.92
 158,530 7.90 7.92 7.83 144,920 81,180 2.0
11/03/2013
7.90
 260,040 7.92 7.92 7.75 207,000 203,500 0.1
08/03/2013
7.92
 274,220 7.90 7.95 7.87 231,590 165,330 2.1
07/03/2013
7.90
 266,560 7.90 7.90 7.83 249,430 91,120 5.1
06/03/2013
7.90
 157,520 7.75 7.90 7.75 137,590 43,200 3.0
05/03/2013
7.75
 215,070 7.87 8.00 7.75 139,920 41,370 3.2
04/03/2013
7.87
 371,070 7.95 8.02 7.85 228,700 5,200 7.2
01/03/2013
7.95
 269,070 7.92 7.97 7.87 212,630 115,360 3.1
28/02/2013
7.92
 327,730 7.58 8.05 7.65 136,980 137,850 -0.0
27/02/2013
7.58
 259,470 7.58 7.68 7.51 106,480 179,950 -2.3
26/02/2013: Cổ tức tiền mặt tỉ lệ: 12%
26/02/2013
7.58
 240,960 7.92 8.22 7.58 129,620 128,300 0.2

Chính sách bảo mật | Điều khoản sử dụng |