Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.50
0.20
(0.22%)
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)
22/06/2010
10.10
 164,040 10.07 10.12 9.87 70,310 25,000 1.8
21/06/2010
10.07
 119,230 10.05 10.15 10.02 40,710 11,550 1.2
18/06/2010
10.05
 674,600 10.15 10.28 10.05 100,710 438,940 -13.5
17/06/2010
10.15
 434,550 9.92 10.15 9.87 391,010 155,970 9.4
16/06/2010
9.92
 207,980 9.72 9.92 9.80 99,840 12,130 3.4
15/06/2010
9.72
 243,940 9.57 9.72 9.60 161,150 6,500 5.9
14/06/2010
9.57
 79,290 9.60 9.62 9.57 55,580 5,000 1.9
11/06/2010
9.60
 140,560 9.50 9.65 9.55 98,140 0 3.7
10/06/2010
9.50
 191,400 9.47 9.52 9.45 54,000 49,470 0.2
09/06/2010
9.47
 215,320 9.50 9.52 9.45 105,760 56,520 1.9
08/06/2010
9.50
 269,320 9.52 9.55 9.50 93,240 122,820 -1.1
07/06/2010
9.52
 254,160 9.75 9.75 9.50 66,560 121,540 -2.1
04/06/2010: Quyền mua cổ phiếu: 100/9.279 Giá: 10 (Volume + 9.28%, Ratio=0.09)
04/06/2010
9.75
 339,560 9.64 9.80 9.72 51,580 139,610 -3.4
03/06/2010
9.64
 381,990 9.64 9.69 9.64 70,540 122,320 -2.1
02/06/2010
9.64
 373,100 9.64 9.66 9.59 75,110 129,370 -2.2
01/06/2010
9.64
 186,910 9.59 9.64 9.52 87,440 75,590 0.5
31/05/2010
9.59
 265,480 9.64 9.64 9.57 134,170 0 5.5
28/05/2010
9.64
 232,910 9.43 9.64 9.43 85,530 0 3.5
27/05/2010
9.43
 230,180 9.40 9.43 9.38 132,000 3,850 5.1
26/05/2010
9.40
 309,750 9.45 9.47 9.40 118,680 2,000 4.7
25/05/2010
9.45
 378,760 9.40 9.45 9.38 160,980 2,000 6.4
24/05/2010
9.40
 281,430 9.19 9.40 9.19 200 51,150 -2.0
21/05/2010
9.19
 583,870 9.59 9.59 9.19 5,700 107,940 -4.0
20/05/2010
9.59
 443,540 9.54 9.59 9.40 198,300 30,080 6.8
19/05/2010
9.54
 429,800 9.73 9.73 9.54 170,500 115,110 2.3
18/05/2010
9.73
 206,540 9.73 9.73 9.54 59,530 0 2.5
17/05/2010
9.73
 347,520 9.80 9.85 9.64 105,710 4,000 4.2
14/05/2010
9.80
 227,070 9.80 9.90 9.80 110,810 30,000 3.4
13/05/2010
9.80
 324,040 9.76 9.97 9.76 109,650 1,000 4.6
12/05/2010
9.76
 431,400 9.99 9.99 9.76 150,430 137,000 0.6
11/05/2010
9.99
 261,630 9.99 10.11 9.92 1,190 7,020 -0.2
10/05/2010
9.99
 443,310 9.99 10.02 9.80 30,460 15,100 0.6
07/05/2010
9.99
 285,430 10.09 10.09 9.92 28,240 72,680 -1.9
06/05/2010
10.09
 209,480 10.18 10.18 10.09 25,900 56,430 -1.3
05/05/2010
10.18
 102,950 10.39 10.39 10.18 26,290 0 1.1
04/05/2010
10.39
 331,060 10.11 10.56 10.11 38,420 54,420 -0.7
29/04/2010
10.11
 167,650 10.23 10.23 10.11 28,090 75,350 -2.0
28/04/2010
10.23
 111,590 10.32 10.32 10.20 51,030 900 2.2
27/04/2010
10.32
 273,440 10.20 10.34 10.20 196,020 27,000 7.4
26/04/2010
10.20
 176,100 10.30 10.34 10.20 48,270 102,820 -2.4
22/04/2010
10.30
 210,380 9.99 10.41 10.04 119,130 5,700 5.0
21/04/2010
9.99
 146,630 9.97 9.99 9.94 42,200 1,100 1.7
20/04/2010
9.97
 200,870 10.06 10.09 9.94 12,000 96,810 -3.6
19/04/2010
10.06
 154,570 10.16 10.16 10.06 1,180 10,300 -0.4
16/04/2010
10.16
 226,720 10.25 10.27 10.16 69,550 146,000 -3.3
15/04/2010
10.25
 300,830 10.25 10.34 10.23 153,390 150,000 0.2
14/04/2010
10.25
 83,880 10.32 10.32 10.23 5,440 10,000 -0.2
13/04/2010
10.32
 117,080 10.46 10.46 10.32 8,020 39,540 -1.4
12/04/2010
10.46
 295,540 10.34 10.46 10.34 174,980 0 7.7
09/04/2010
10.34
 230,040 10.32 10.39 10.25 108,230 17,000 4.0
08/04/2010
10.32
 266,300 10.41 10.41 10.32 82,500 59,800 1.0
07/04/2010
10.41
 167,350 10.46 10.46 10.37 15,300 35,000 -0.9
06/04/2010
10.46
 248,550 10.51 10.53 10.46 149,110 71,200 3.5
05/04/2010
10.51
 265,780 10.41 10.58 10.46 139,500 0 6.2
02/04/2010
10.41
 190,480 10.39 10.58 10.34 120,040 17,280 4.6
01/04/2010
10.39
 268,010 10.34 10.39 10.32 116,290 57,000 2.6
31/03/2010
10.34
 148,860 10.39 10.53 10.34 46,810 36,000 0.5
30/03/2010
10.39
 119,080 10.56 10.56 10.39 27,120 15,000 0.5
29/03/2010
10.56
 165,200 10.70 10.70 10.53 25,800 0 1.2
26/03/2010
10.70
 284,850 10.39 10.70 10.34 185,730 0 8.4
25/03/2010
10.39
 135,370 10.63 10.63 10.34 26,960 1,500 1.1
24/03/2010
10.63
 124,330 10.56 10.63 10.53 41,910 0 1.9
23/03/2010
10.56
 200,810 10.53 10.81 10.53 25,080 2,000 1.0
22/03/2010
10.53
 192,140 10.49 10.77 10.46 24,570 18,760 0.3
19/03/2010
10.49
 326,180 10.60 10.60 10.49 59,810 127,730 -3.0
18/03/2010
10.60
 262,660 10.58 10.70 10.56 700 57,060 -2.5
17/03/2010
10.58
 212,650 10.77 10.93 10.58 64,820 39,100 1.2
16/03/2010
10.77
 289,410 11.05 11.05 10.77 2,000 32,330 -1.4
15/03/2010
11.05
 335,920 11.17 11.19 11.05 44,610 0 2.1
12/03/2010
11.17
 200,050 11.17 11.24 11.07 76,440 0 3.6
11/03/2010
11.17
 90,870 11.26 11.33 11.17 60,070 500 2.8
10/03/2010: Cổ tức tiền mặt tỉ lệ: 12%
10/03/2010
11.26
 268,350 11.00 11.31 11.21 141,070 20,470 5.8
09/03/2010
11.00
 423,380 10.75 11.00 10.75 281,510 121,170 7.7
08/03/2010
10.75
 349,730 10.75 10.87 10.66 69,410 0 3.3
05/03/2010
10.75
 131,760 10.80 10.89 10.75 4,200 0 0.2
04/03/2010
10.80
 180,180 10.96 11.00 10.80 10 1,250 -0.1
03/03/2010
10.96
 200,550 10.87 11.00 10.77 101,040 22,000 3.8
02/03/2010
10.87
 438,130 11.42 11.42 10.87 3,400 210,650 -10.0
01/03/2010
11.42
 569,580 11.23 11.46 11.23 194,530 6,000 9.4
26/02/2010
11.23
 896,140 10.77 11.23 10.70 763,530 157,770 29.2
25/02/2010
10.77
 664,780 10.66 10.77 10.50 609,110 325,280 13.3
24/02/2010
10.66
 708,110 10.36 10.66 10.27 534,790 225,070 14.3
23/02/2010
10.36
 473,230 10.36 10.36 10.22 389,110 66,940 14.5
22/02/2010
10.36
 282,530 10.20 10.48 10.31 153,870 50,000 4.7
12/02/2010
10.20
 191,060 10.20 10.34 10.18 55,230 59,000 -0.2
11/02/2010
10.20
 229,520 9.97 10.20 9.99 115,280 2,000 5.0
10/02/2010
9.97
 77,640 9.76 10.04 9.76 39,040 0 1.7
09/02/2010
9.76
 80,320 10.02 10.02 9.76 121,000 120,000 0.0
08/02/2010
10.02
 146,740 10.02 10.02 9.83 37,220 65,330 -1.2
05/02/2010
10.02
 220,730 10.20 10.20 9.97 129,070 1,000 5.6
04/02/2010
10.20
 341,670 9.97 10.20 9.95 252,300 2,000 11.0
03/02/2010
9.97
 334,020 9.70 9.97 9.81 377,830 120,000 11.1
02/02/2010
9.70
 260,860 9.58 9.86 9.63 102,150 700 4.3
01/02/2010
9.58
 108,370 9.63 9.72 9.58 2,470 500 0.1
29/01/2010
9.63
 162,850 9.70 9.70 9.63 33,450 25,210 0.3
28/01/2010
9.70
 134,440 9.81 9.86 9.70 32,400 35,540 -0.1
27/01/2010
9.81
 168,830 9.81 9.97 9.79 15,050 12,950 0.1
26/01/2010
9.81
 279,270 9.74 10.02 9.76 31,660 151,270 -5.1
25/01/2010
9.74
 161,220 9.74 9.76 9.70 30,460 0 1.3
22/01/2010
9.74
 331,220 9.86 9.97 9.67 37,270 52,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |