Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

62
-0.10
(-0.16%)

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
(2025-06-25)
5.50 9.72% 155,720,800 -2,585,958 -577.9
56.40
62.70
62
2 tháng
(2025-05-26)
5.10 8.95% 236,219,600 -7,719,558 -865.9
55.70
62.70
62
3 tháng
(2025-04-28)
4.60 8% 315,138,500 -31,366,412 -945.9
55.70
62.70
62
6 tháng
(2025-02-03)
0.76 1.24% 490,225,400 -58,290,519 -2,797.0
52.50
67.30
62
12 tháng
(2024-07-30)
3.57 6.10% 669,725,500 -69,755,822 -3,861.4
52.50
67.30
62
24 tháng
(2023-08-07)
1.36 2.25% 1,009,090,800 -82,959,631 -5,014.1
52.50
67.30
62
36 tháng
(2022-08-10)
16.51 36.20% 1,257,148,100 -85,071,687 -5,299.6
35.12
67.30
62
60 tháng
(2020-08-20)
26 72.02% 1,906,338,350 -92,210,405 -5,671.2
35.12
67.30
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2010
6.81
102,950 6.95 6.95 6.81 26,290 0 1.1
04/05/2010
6.95
331,060 6.76 7.06 6.76 38,420 54,420 -0.7
29/04/2010
6.76
167,650 6.84 6.84 6.76 28,090 75,350 -2.0
28/04/2010
6.84
111,590 6.90 6.90 6.82 51,030 900 2.2
27/04/2010
6.90
273,440 6.82 6.92 6.82 196,020 27,000 7.4
26/04/2010
6.82
176,100 6.89 6.92 6.82 48,270 102,820 -2.4
22/04/2010
6.89
210,380 6.68 6.97 6.71 119,130 5,700 5.0
21/04/2010
6.68
146,630 6.67 6.68 6.65 42,200 1,100 1.7
20/04/2010
6.67
200,870 6.73 6.75 6.65 12,000 96,810 -3.6
19/04/2010
6.73
154,570 6.79 6.79 6.73 1,180 10,300 -0.4
16/04/2010
6.79
226,720 6.86 6.87 6.79 69,550 146,000 -3.3
15/04/2010
6.86
300,830 6.86 6.92 6.84 153,390 150,000 0.2
14/04/2010
6.86
83,880 6.90 6.90 6.84 5,440 10,000 -0.2
13/04/2010
6.90
117,080 7.00 7.00 6.90 8,020 39,540 -1.4
12/04/2010
7.00
295,540 6.92 7.00 6.92 174,980 0 7.7
09/04/2010
6.92
230,040 6.90 6.95 6.86 108,230 17,000 4.0
08/04/2010
6.90
266,300 6.97 6.97 6.90 82,500 59,800 1.0
07/04/2010
6.97
167,350 7.00 7.00 6.93 15,300 35,000 -0.9
06/04/2010
7.00
248,550 7.03 7.05 7.00 149,110 71,200 3.5
05/04/2010
7.03
265,780 6.97 7.08 7.00 139,500 0 6.2
02/04/2010
6.97
190,480 6.95 7.08 6.92 120,040 17,280 4.6
01/04/2010
6.95
268,010 6.92 6.95 6.90 116,290 57,000 2.6
31/03/2010
6.92
148,860 6.95 7.05 6.92 46,810 36,000 0.5
30/03/2010
6.95
119,080 7.06 7.06 6.95 27,120 15,000 0.5
29/03/2010
7.06
165,200 7.16 7.16 7.05 25,800 0 1.2
26/03/2010
7.16
284,850 6.95 7.16 6.92 185,730 0 8.4
25/03/2010
6.95
135,370 7.11 7.11 6.92 26,960 1,500 1.1
24/03/2010
7.11
124,330 7.06 7.11 7.05 41,910 0 1.9
23/03/2010
7.06
200,810 7.05 7.23 7.05 25,080 2,000 1.0
22/03/2010
7.05
192,140 7.01 7.20 7.00 24,570 18,760 0.3
19/03/2010
7.01
326,180 7.09 7.09 7.01 59,810 127,730 -3.0
18/03/2010
7.09
262,660 7.08 7.16 7.06 700 57,060 -2.5
17/03/2010
7.08
212,650 7.20 7.31 7.08 64,820 39,100 1.2
16/03/2010
7.20
289,410 7.39 7.39 7.20 2,000 32,330 -1.4
15/03/2010
7.39
335,920 7.47 7.49 7.39 44,610 0 2.1
12/03/2010
7.47
200,050 7.47 7.52 7.41 76,440 0 3.6
11/03/2010
7.47
90,870 7.53 7.58 7.47 60,070 500 2.8
10/03/2010: Cổ tức tiền mặt tỉ lệ: 12%
10/03/2010
7.53
268,350 7.36 7.56 7.50 141,070 20,470 5.8
09/03/2010
7.36
423,380 7.19 7.36 7.19 281,510 121,170 7.7
08/03/2010
7.19
349,730 7.19 7.27 7.13 69,410 0 3.3
05/03/2010
7.19
131,760 7.22 7.28 7.19 4,200 0 0.2
04/03/2010
7.22
180,180 7.33 7.36 7.22 10 1,250 -0.1
03/03/2010
7.33
200,550 7.27 7.36 7.21 101,040 22,000 3.8
02/03/2010
7.27
438,130 7.64 7.64 7.27 3,400 210,650 -10.0
01/03/2010
7.64
569,580 7.51 7.67 7.51 194,530 6,000 9.4
26/02/2010
7.51
896,140 7.21 7.51 7.16 763,530 157,770 29.2
25/02/2010
7.21
664,780 7.13 7.21 7.02 609,110 325,280 13.3
24/02/2010
7.13
708,110 6.93 7.13 6.87 534,790 225,070 14.3
23/02/2010
6.93
473,230 6.93 6.93 6.84 389,110 66,940 14.5
22/02/2010
6.93
282,530 6.82 7.01 6.90 153,870 50,000 4.7
12/02/2010
6.82
191,060 6.82 6.91 6.81 55,230 59,000 -0.2
11/02/2010
6.82
229,520 6.67 6.82 6.68 115,280 2,000 5.0
10/02/2010
6.67
77,640 6.53 6.72 6.53 39,040 0 1.7
09/02/2010
6.53
80,320 6.70 6.70 6.53 121,000 120,000 0.0
08/02/2010
6.70
146,740 6.70 6.70 6.58 37,220 65,330 -1.2
05/02/2010
6.70
220,730 6.82 6.82 6.67 129,070 1,000 5.6
04/02/2010
6.82
341,670 6.67 6.82 6.65 252,300 2,000 11.0
03/02/2010
6.67
334,020 6.49 6.67 6.56 377,830 120,000 11.1
02/02/2010
6.49
260,860 6.41 6.59 6.44 102,150 700 4.3
01/02/2010
6.41
108,370 6.44 6.50 6.41 2,470 500 0.1
29/01/2010
6.44
162,850 6.49 6.49 6.44 33,450 25,210 0.3
28/01/2010
6.49
134,440 6.56 6.59 6.49 32,400 35,540 -0.1
27/01/2010
6.56
168,830 6.56 6.67 6.55 15,050 12,950 0.1
26/01/2010
6.56
279,270 6.52 6.70 6.53 31,660 151,270 -5.1
25/01/2010
6.52
161,220 6.52 6.53 6.49 30,460 0 1.3
22/01/2010
6.52
331,220 6.59 6.67 6.47 37,270 52,000 -0.6
21/01/2010
6.59
441,690 6.72 6.75 6.59 91,060 0 4.0
20/01/2010
6.72
154,590 6.85 6.96 6.72 32,760 0 1.5
19/01/2010
6.85
208,770 6.67 6.85 6.72 82,040 38,700 1.9
18/01/2010
6.67
332,360 6.95 6.95 6.67 55,160 106,910 -2.3
15/01/2010
6.95
213,500 7.11 7.11 6.95 93,940 117,590 -1.1
14/01/2010
7.11
129,590 7.21 7.24 7.05 59,470 1,000 2.7
13/01/2010
7.21
469,510 6.98 7.21 6.67 68,090 500 3.0
12/01/2010
6.98
269,580 7.21 7.21 6.98 129,510 41,440 4.1
11/01/2010
7.21
207,120 7.21 7.28 6.87 46,430 53,340 -0.3
08/01/2010
7.21
351,610 7.21 7.33 7.19 90,100 136,760 -2.2
07/01/2010
7.21
207,490 7.36 7.37 7.21 62,260 9,500 2.5
06/01/2010
7.36
479,840 7.64 7.64 7.36 261,510 214,030 2.4
05/01/2010
7.64
935,140 7.56 7.90 7.56 256,070 374,730 -5.9
04/01/2010
7.56
598,640 7.21 7.56 7.21 132,490 195,030 -2.9
31/12/2009
7.21
398,120 6.99 7.21 6.99 100,270 22,200 0
30/12/2009
6.99
208,290 6.93 7.04 6.87 50,530 40,500 0
29/12/2009
6.93
342,830 7.05 7.13 6.90 110,000 158,820 0
28/12/2009
7.05
264,190 7.21 7.21 7.04 60,050 20,000 0
25/12/2009
7.21
685,690 7.05 7.36 7.21 238,800 88,000 0
24/12/2009
7.05
396,050 7.08 7.08 6.98 190,400 144,500 0
23/12/2009
7.08
296,080 7.14 7.14 7.05 120,290 141,360 0
22/12/2009
7.14
387,540 7.30 7.30 7.05 223,520 20,000 0
21/12/2009
7.30
561,830 7.08 7.36 7.08 200,060 300 0
18/12/2009
7.08
722,180 6.75 7.08 6.90 443,050 132,820 0
17/12/2009
6.75
462,480 6.59 6.90 6.44 328,240 11,170 0
16/12/2009
6.59
889,550 6.88 6.90 6.59 555,890 90,760 0
15/12/2009
6.88
976,610 6.56 6.88 6.52 691,460 101,350 0
14/12/2009
6.56
459,670 6.26 6.56 6.41 10,500 133,000 0
11/12/2009
6.26
749,300 6.55 6.55 6.24 33,060 71,090 0
10/12/2009
6.55
533,130 6.59 6.68 6.55 20,900 3,400 0
09/12/2009
6.59
865,220 6.85 6.85 6.55 90,930 119,000 0
08/12/2009
6.85
537,020 7.05 7.05 6.82 102,480 19,000 0
07/12/2009
7.05
275,960 7.08 7.10 6.99 113,080 42,070 0
04/12/2009
7.08
267,060 7.21 7.24 7.05 89,640 10,000 0

Chính sách bảo mật | Điều khoản sử dụng |