Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.50
0.50
(0.55%)
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
(2024-08-19) 		2.20 2.48% 29,495,900 2,957,963 275.1
88.40
92.80
91
2 tháng
(2024-07-22) 		3.30 3.76% 59,195,500 5,594,340 513.9
86.90
92.80
91
3 tháng
(2024-06-20) 		5 5.81% 98,651,100 2,938,273 283.8
85.20
92.80
91
6 tháng
(2024-03-22) 		-5.40 -5.60% 185,983,200 -7,596,292 -637.3
85.20
96.40
91
12 tháng
(2023-09-25) 		1.70 1.90% 345,160,100 -7,197,158 -602.1
80.30
97.40
91
24 tháng
(2022-09-29) 		28.34 45.23% 604,821,500 -9,393,401 -894.1
52.50
97.40
91
36 tháng
(2021-10-04) 		28.99 46.74% 891,227,800 -9,986,607 -807.3
52.50
97.40
91
60 tháng
(2019-10-15) 		36.09 65.72% 1,495,202,280 -20,268,842 -1,480.2
37.19
97.40
91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2010
9.86
 441,690 10.04 10.09 9.86 91,060 0 4.0
20/01/2010
10.04
 154,590 10.25 10.41 10.04 32,760 0 1.5
19/01/2010
10.25
 208,770 9.97 10.25 10.04 82,040 38,700 1.9
18/01/2010
9.97
 332,360 10.38 10.38 9.97 55,160 106,910 -2.3
15/01/2010
10.38
 213,500 10.64 10.64 10.38 93,940 117,590 -1.1
14/01/2010
10.64
 129,590 10.77 10.82 10.54 59,470 1,000 2.7
13/01/2010
10.77
 469,510 10.43 10.77 9.97 68,090 500 3.0
12/01/2010
10.43
 269,580 10.77 10.77 10.43 129,510 41,440 4.1
11/01/2010
10.77
 207,120 10.77 10.89 10.27 46,430 53,340 -0.3
08/01/2010
10.77
 351,610 10.77 10.96 10.75 90,100 136,760 -2.2
07/01/2010
10.77
 207,490 11.00 11.03 10.77 62,260 9,500 2.5
06/01/2010
11.00
 479,840 11.42 11.42 11.00 261,510 214,030 2.4
05/01/2010
11.42
 935,140 11.30 11.80 11.30 256,070 374,730 -5.9
04/01/2010
11.30
 598,640 10.77 11.30 10.77 132,490 195,030 -2.9
31/12/2009
10.77
 398,120 10.45 10.77 10.45 100,270 22,200 0
30/12/2009
10.45
 208,290 10.36 10.52 10.27 50,530 40,500 0
29/12/2009
10.36
 342,830 10.54 10.66 10.31 110,000 158,820 0
28/12/2009
10.54
 264,190 10.77 10.77 10.52 60,050 20,000 0
25/12/2009
10.77
 685,690 10.54 11.00 10.77 238,800 88,000 0
24/12/2009
10.54
 396,050 10.59 10.59 10.43 190,400 144,500 0
23/12/2009
10.59
 296,080 10.68 10.68 10.54 120,290 141,360 0
22/12/2009
10.68
 387,540 10.91 10.91 10.54 223,520 20,000 0
21/12/2009
10.91
 561,830 10.59 11.00 10.59 200,060 300 0
18/12/2009
10.59
 722,180 10.09 10.59 10.31 443,050 132,820 0
17/12/2009
10.09
 462,480 9.86 10.31 9.63 328,240 11,170 0
16/12/2009
9.86
 889,550 10.29 10.31 9.86 555,890 90,760 0
15/12/2009
10.29
 976,610 9.81 10.29 9.74 691,460 101,350 0
14/12/2009
9.81
 459,670 9.35 9.81 9.58 10,500 133,000 0
11/12/2009
9.35
 749,300 9.79 9.79 9.33 33,060 71,090 0
10/12/2009
9.79
 533,130 9.86 9.99 9.79 20,900 3,400 0
09/12/2009
9.86
 865,220 10.25 10.25 9.79 90,930 119,000 0
08/12/2009
10.25
 537,020 10.54 10.54 10.20 102,480 19,000 0
07/12/2009
10.54
 275,960 10.59 10.61 10.45 113,080 42,070 0
04/12/2009
10.59
 267,060 10.77 10.82 10.54 89,640 10,000 0
03/12/2009
10.77
 485,690 10.77 10.89 10.48 28,400 1,020 0
02/12/2009
10.77
 796,240 11.03 11.21 10.48 7,960 50,000 0
01/12/2009
11.03
 943,350 10.52 11.03 10.89 20,600 2,720 0
30/11/2009
10.52
 715,590 10.04 10.52 10.20 16,650 101,430 0
27/11/2009
10.04
 947,680 9.58 10.04 9.12 134,650 24,250 0
26/11/2009
9.58
 1,859,930 10.09 10.09 9.58 339,920 211,800 0
25/11/2009
10.09
 1,319,610 10.61 10.61 10.09 4,810 139,000 0
24/11/2009
10.61
 585,000 10.82 10.82 10.61 8,560 23,540 0
23/11/2009
10.82
 771,170 11.05 11.05 10.82 9,390 185,000 0
20/11/2009
11.05
 585,050 11.21 11.21 11.05 20,160 167,650 0
19/11/2009
11.21
 533,380 11.07 11.30 11.00 13,150 2,580 0

Chính sách bảo mật | Điều khoản sử dụng |