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
(2024-10-22) 		-0.90 -0.98% 32,884,700 -4,922,374 -455.2
90
93.60
90.50
2 tháng
(2024-09-23) 		-0.40 -0.44% 60,376,500 -4,318,974 -397.7
90
93.60
90.50
3 tháng
(2024-08-23) 		-1.90 -2.06% 84,200,000 -4,457,174 -405.7
88.40
93.60
90.50
6 tháng
(2024-05-27) 		0.30 0.33% 198,126,300 -9,547,861 -833.0
85.20
93.60
90.50
12 tháng
(2023-11-27) 		4.70 5.48% 360,507,900 -12,089,428 -1,053.5
80.30
97.40
90.50
24 tháng
(2022-12-02) 		18.53 25.74% 609,623,600 -16,707,833 -1,491.0
65.20
97.40
90.50
36 tháng
(2021-12-07) 		26.13 40.59% 908,007,400 -16,649,535 -1,468.9
52.50
97.40
90.50
60 tháng
(2019-12-18) 		34.62 61.96% 1,530,484,710 -22,818,120 -1,723.1
37.19
97.40
90.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2011
9.11
 559,500 9.14 9.20 9.11 208,470 288,930 -2.4
13/04/2011
9.14
 582,580 9.29 9.29 9.14 190,730 142,780 1.4
08/04/2011
9.29
 240,130 9.32 9.32 9.26 117,310 61,410 1.7
07/04/2011
9.32
 195,900 9.44 9.44 9.32 76,300 3,140 2.3
06/04/2011
9.44
 448,590 9.23 9.54 9.26 148,170 131,100 0.5
05/04/2011
9.23
 348,310 9.26 9.29 9.20 151,590 115,000 1.1
04/04/2011
9.26
 457,360 9.35 9.35 9.17 240,850 135,000 3.2
01/04/2011
9.35
 335,780 9.51 9.51 9.32 227,870 0 7.0
31/03/2011
9.51
 596,140 9.35 9.51 9.32 116,180 30,850 2.6
30/03/2011
9.35
 765,800 9.44 9.44 9.29 292,410 0 9.0
29/03/2011
9.44
 471,160 9.44 9.72 9.38 147,000 22,120 3.9
28/03/2011
9.44
 394,130 9.44 9.51 9.38 106,460 54,800 1.6
25/03/2011
9.44
 444,570 9.41 9.51 9.35 164,690 25,450 4.3
24/03/2011
9.41
 536,250 9.63 9.63 9.41 136,290 14,330 3.8
23/03/2011
9.63
 782,960 9.66 9.72 9.51 293,150 216,250 2.4
22/03/2011
9.66
 645,510 10.02 10.02 9.66 271,420 20,000 8.1
21/03/2011
10.02
 1,485,540 9.60 10.05 9.81 185,000 68,810 3.8
18/03/2011
9.60
 1,402,730 9.14 9.60 9.17 732,690 1,540,410 -24.7
17/03/2011
9.14
 696,450 9.20 9.35 9.14 562,600 933,430 -11.2
16/03/2011
9.20
 662,120 9.17 9.38 9.08 458,220 768,880 -9.4
15/03/2011
9.17
 602,560 9.41 9.41 9.17 491,370 789,600 -9.0
14/03/2011
9.41
 643,010 9.72 9.84 9.41 392,280 406,360 -0.4
11/03/2011
9.72
 707,890 9.75 9.96 9.60 112,270 486,890 -12.0
10/03/2011
9.75
 761,310 9.60 9.90 9.54 170,300 633,560 -14.6
09/03/2011
9.60
 269,320 9.75 9.78 9.54 118,050 152,000 -1.1
08/03/2011
9.75
 280,060 9.75 10.05 9.72 100,450 54,000 1.5
07/03/2011
9.75
 186,970 9.57 9.75 9.51 66,440 5,000 2.0
04/03/2011
9.57
 161,330 9.44 9.60 9.38 90,640 14,000 2.4
03/03/2011
9.44
 516,990 9.60 9.60 9.44 263,670 29,590 7.3
02/03/2011
9.60
 327,500 9.96 9.96 9.51 130,510 30,780 3.2
01/03/2011
9.96
 145,090 9.87 9.99 9.81 89,800 540 2.9
28/02/2011
9.87
 438,150 9.81 10.14 9.75 198,000 115,620 2.7
25/02/2011
9.81
 275,030 9.66 9.87 9.63 93,790 30,000 2.0
24/02/2011
9.66
 546,130 10.02 10.02 9.54 137,040 288,680 -4.8
23/02/2011
10.02
 339,480 9.72 10.11 9.75 143,350 0 4.7
22/02/2011
9.72
 469,630 10.14 10.14 9.72 91,850 75,300 0.5
21/02/2011
10.14
 669,870 10.66 10.66 10.14 142,330 80,190 2.1
18/02/2011
10.66
 793,200 10.72 10.72 10.54 561,470 33,050 18.4
17/02/2011
10.72
 354,380 10.75 10.75 10.51 127,120 11,600 4.0
16/02/2011
10.75
 434,270 10.94 11.09 10.75 183,720 500 6.6
15/02/2011
10.94
 485,930 10.82 10.94 10.48 72,860 55,000 0.7
14/02/2011
10.82
 581,230 11.33 11.42 10.82 62,440 194,520 -4.7
11/02/2011
11.33
 529,160 11.49 11.55 11.24 79,700 4,000 2.8
10/02/2011
11.49
 841,890 11.58 11.70 11.27 186,290 114,200 2.7
09/02/2011
11.58
 1,037,900 11.55 12.09 11.27 380,640 97,000 11.1
08/02/2011
11.55
 1,219,290 11.00 11.55 11.00 491,770 168,100 12.2
28/01/2011
11.00
 1,098,240 10.54 11.00 10.66 611,920 7,000 21.7
27/01/2011
10.54
 674,360 10.45 10.54 10.30 396,070 4,000 13.4
26/01/2011
10.45
 443,810 10.42 10.48 10.33 282,780 88,250 6.7
25/01/2011
10.42
 531,940 10.54 10.75 10.21 369,480 30,880 11.6
24/01/2011
10.54
 1,105,190 10.05 10.54 10.48 340,890 22,810 11.0
21/01/2011
10.05
 1,167,690 9.60 10.05 9.60 193,220 150,000 1.4
20/01/2011
9.60
 203,390 9.63 9.63 9.57 116,410 1,120 3.6
19/01/2011
9.63
 400,940 9.60 9.66 9.51 331,080 48,590 8.9
18/01/2011
9.60
 231,270 9.60 9.66 9.44 219,370 0 6.9
17/01/2011
9.60
 151,110 9.72 9.72 9.57 72,740 2,630 2.2
14/01/2011
9.72
 445,950 9.44 9.72 9.44 419,740 10,030 12.8
13/01/2011
9.44
 168,560 9.29 9.44 9.23 129,300 6,900 3.8
12/01/2011
9.29
 96,690 9.35 9.41 9.29 76,580 90 2.3
11/01/2011
9.35
 203,040 9.44 9.44 9.29 182,070 0 5.6
10/01/2011
9.44
 243,150 9.35 9.44 9.23 233,660 450 7.2
07/01/2011
9.35
 98,300 9.38 9.47 9.35 65,620 2,010 2.0
06/01/2011
9.38
 133,800 9.32 9.38 9.14 88,790 1,030 2.7
05/01/2011
9.32
 483,730 9.60 9.60 9.29 320,180 271,150 1.6
04/01/2011
9.60
 252,610 9.90 9.90 9.60 130,830 102,000 0.9
31/12/2010
9.90
 738,700 9.44 9.90 9.29 43,880 30,000 0.4
30/12/2010
9.44
 576,580 9.29 9.44 9.02 156,570 148,400 0.3
29/12/2010
9.29
 454,830 9.05 9.29 8.90 93,040 128,280 -1.0
28/12/2010
9.05
 306,560 9.08 9.20 8.87 86,300 147,300 -1.8
27/12/2010
9.08
 175,340 8.99 9.14 8.99 101,530 1,000 3.0
24/12/2010
8.99
 359,650 9.23 9.29 8.99 114,010 126,940 -0.4
23/12/2010
9.23
 394,720 9.29 9.38 9.20 257,880 23,770 7.1
22/12/2010
9.29
 528,780 9.72 9.75 9.29 153,990 182,360 -0.8
21/12/2010
9.72
 690,870 9.90 9.90 9.44 527,430 30 16.7
20/12/2010
9.90
 726,860 9.87 10.05 9.81 402,360 59,890 11.2
17/12/2010
9.87
 2,517,270 9.41 9.87 9.38 2,259,780 367,090 59.9
16/12/2010
9.41
 1,264,350 9.41 9.69 9.29 987,230 26,690 30.0
15/12/2010
9.41
 1,363,040 8.99 9.41 9.35 649,180 97,230 17.1
14/12/2010: Quyền mua cổ phiếu: 100/33 Giá: 10 (Volume + 33%, Ratio=0.33)
14/12/2010
8.99
 528,020 8.57 8.99 8.93 110,320 50,000 1.8
13/12/2010
8.57
 1,371,960 8.22 8.62 8.49 125,620 103,720 0.7
10/12/2010
8.22
 373,060 8.06 8.24 8.14 148,340 157,530 -0.3
09/12/2010
8.06
 213,300 7.99 8.22 7.81 30,200 87,650 -1.8
08/12/2010
7.99
 157,380 8.22 8.27 7.96 37,000 27,120 0.3
07/12/2010
8.22
 168,110 8.39 8.39 8.22 80,950 109,790 -0.9
06/12/2010
8.39
 303,890 8.34 8.44 8.34 207,830 120,000 2.9
03/12/2010
8.34
 424,060 8.24 8.64 8.27 31,600 197,710 -5.6
02/12/2010
8.24
 238,560 8.29 8.29 8.19 29,080 168,890 -4.6
01/12/2010
8.29
 142,660 8.49 8.52 8.29 79,840 85,250 -0.2
30/11/2010
8.49
 177,300 8.54 8.74 8.32 91,490 83,950 0.3
29/11/2010
8.54
 216,300 8.27 8.54 8.22 206,960 129,160 2.6
26/11/2010
8.27
 90,250 8.44 8.44 8.22 33,590 66,630 -1.1
25/11/2010
8.44
 194,510 8.29 8.47 8.29 27,300 78,140 -1.7
24/11/2010
8.29
 184,840 8.29 8.29 8.06 138,610 0 4.6
23/11/2010
8.29
 230,250 7.99 8.29 7.96 224,630 34,660 6.2
22/11/2010
7.99
 104,950 7.79 7.99 7.54 86,670 18,820 2.2
19/11/2010
7.79
 73,010 7.79 7.86 7.76 65,060 18,820 1.4
18/11/2010
7.79
 79,740 7.61 7.79 7.64 57,120 30,090 0.8
17/11/2010
7.61
 140,980 7.84 7.96 7.61 61,970 81,220 -0.6
16/11/2010
7.84
 151,250 7.94 7.94 7.81 68,490 30,210 1.2
15/11/2010
7.94
 122,910 8.14 8.16 7.91 54,270 65,760 -0.4

Chính sách bảo mật | Điều khoản sử dụng |