Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.90
0.30
(0.50%)
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
(2026-08-19) 		2.20 3.83% 137,703,500 -695,049 0
57.40
68
59.90
2 tháng
(2026-07-20) 		3.37 5.99% 249,835,700 -695,049 0
54
68
59.90
3 tháng
(2026-06-22) 		-1.19 -1.96% 317,950,500 -695,049 0
54
68
59.90
6 tháng
(2026-03-23) 		2.48 4.33% 782,951,600 -695,049 0
54
68
59.90
12 tháng
(2025-09-23) 		-1.64 -2.68% 1,725,138,700 -695,049 0
54
75.37
59.90
24 tháng
(2024-09-30) 		-0.99 -1.63% 2,750,599,600 -695,049 0
38.53
91.56
59.90
36 tháng
(2023-10-04) 		2.77 4.87% 3,135,975,600 -695,049 0
38.53
91.56
59.90
60 tháng
(2021-10-14) 		17.85 42.77% 3,713,942,600 4,902,213 571.1
32.62
91.56
59.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2010
6.62
 674,600 6.68 6.77 6.62 100,710 438,940 -13.5
17/06/2010
6.68
 434,550 6.54 6.68 6.50 391,010 155,970 9.4
16/06/2010
6.54
 207,980 6.40 6.54 6.45 99,840 12,130 3.4
15/06/2010
6.40
 243,940 6.30 6.40 6.32 161,150 6,500 5.9
14/06/2010
6.30
 79,290 6.32 6.34 6.30 55,580 5,000 1.9
11/06/2010
6.32
 140,560 6.25 6.35 6.29 98,140 0 3.7
10/06/2010
6.25
 191,400 6.24 6.27 6.22 54,000 49,470 0.2
09/06/2010
6.24
 215,320 6.25 6.27 6.22 105,760 56,520 1.9
08/06/2010
6.25
 269,320 6.27 6.29 6.25 93,240 122,820 -1.1
07/06/2010
6.27
 254,160 6.42 6.42 6.25 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
6.42
 339,560 6.35 6.45 6.40 51,580 139,610 -3.4
03/06/2010
6.35
 381,990 6.35 6.38 6.35 70,540 122,320 -2.1
02/06/2010
6.35
 373,100 6.35 6.36 6.32 75,110 129,370 -2.2
01/06/2010
6.35
 186,910 6.32 6.35 6.27 87,440 75,590 0.5
31/05/2010
6.32
 265,480 6.35 6.35 6.30 134,170 0 5.5
28/05/2010
6.35
 232,910 6.21 6.35 6.21 85,530 0 3.5
27/05/2010
6.21
 230,180 6.19 6.21 6.18 132,000 3,850 5.1
26/05/2010
6.19
 309,750 6.22 6.24 6.19 118,680 2,000 4.7
25/05/2010
6.22
 378,760 6.19 6.22 6.18 160,980 2,000 6.4
24/05/2010
6.19
 281,430 6.05 6.19 6.05 200 51,150 -2.0
21/05/2010
6.05
 583,870 6.32 6.32 6.05 5,700 107,940 -4.0
20/05/2010
6.32
 443,540 6.29 6.32 6.19 198,300 30,080 6.8
19/05/2010
6.29
 429,800 6.41 6.41 6.29 170,500 115,110 2.3
18/05/2010
6.41
 206,540 6.41 6.41 6.29 59,530 0 2.5
17/05/2010
6.41
 347,520 6.46 6.49 6.35 105,710 4,000 4.2
14/05/2010
6.46
 227,070 6.46 6.52 6.46 110,810 30,000 3.4
13/05/2010
6.46
 324,040 6.43 6.56 6.43 109,650 1,000 4.6
12/05/2010
6.43
 431,400 6.58 6.58 6.43 150,430 137,000 0.6
11/05/2010
6.58
 261,630 6.58 6.66 6.53 1,190 7,020 -0.2
10/05/2010
6.58
 443,310 6.58 6.60 6.46 30,460 15,100 0.6
07/05/2010
6.58
 285,430 6.64 6.64 6.53 28,240 72,680 -1.9
06/05/2010
6.64
 209,480 6.70 6.70 6.64 25,900 56,430 -1.3
05/05/2010
6.70
 102,950 6.84 6.84 6.70 26,290 0 1.1
04/05/2010
6.84
 331,060 6.66 6.95 6.66 38,420 54,420 -0.7
29/04/2010
6.66
 167,650 6.73 6.73 6.66 28,090 75,350 -2.0
28/04/2010
6.73
 111,590 6.80 6.80 6.72 51,030 900 2.2
27/04/2010
6.80
 273,440 6.72 6.81 6.72 196,020 27,000 7.4
26/04/2010
6.72
 176,100 6.78 6.81 6.72 48,270 102,820 -2.4
22/04/2010
6.78
 210,380 6.58 6.86 6.61 119,130 5,700 5.0
21/04/2010
6.58
 146,630 6.56 6.58 6.55 42,200 1,100 1.7
20/04/2010
6.56
 200,870 6.63 6.64 6.55 12,000 96,810 -3.6
19/04/2010
6.63
 154,570 6.69 6.69 6.63 1,180 10,300 -0.4
16/04/2010
6.69
 226,720 6.75 6.77 6.69 69,550 146,000 -3.3
15/04/2010
6.75
 300,830 6.75 6.81 6.73 153,390 150,000 0.2
14/04/2010
6.75
 83,880 6.80 6.80 6.73 5,440 10,000 -0.2
13/04/2010
6.80
 117,080 6.89 6.89 6.80 8,020 39,540 -1.4
12/04/2010
6.89
 295,540 6.81 6.89 6.81 174,980 0 7.7
09/04/2010
6.81
 230,040 6.80 6.84 6.75 108,230 17,000 4.0
08/04/2010
6.80
 266,300 6.86 6.86 6.80 82,500 59,800 1.0
07/04/2010
6.86
 167,350 6.89 6.89 6.83 15,300 35,000 -0.9
06/04/2010
6.89
 248,550 6.92 6.94 6.89 149,110 71,200 3.5
05/04/2010
6.92
 265,780 6.86 6.97 6.89 139,500 0 6.2
02/04/2010
6.86
 190,480 6.84 6.97 6.81 120,040 17,280 4.6
01/04/2010
6.84
 268,010 6.81 6.84 6.80 116,290 57,000 2.6
31/03/2010
6.81
 148,860 6.84 6.94 6.81 46,810 36,000 0.5
30/03/2010
6.84
 119,080 6.95 6.95 6.84 27,120 15,000 0.5
29/03/2010
6.95
 165,200 7.04 7.04 6.94 25,800 0 1.2
26/03/2010
7.04
 284,850 6.84 7.04 6.81 185,730 0 8.4
25/03/2010
6.84
 135,370 7.00 7.00 6.81 26,960 1,500 1.1
24/03/2010
7.00
 124,330 6.95 7.00 6.94 41,910 0 1.9
23/03/2010
6.95
 200,810 6.94 7.12 6.94 25,080 2,000 1.0
22/03/2010
6.94
 192,140 6.91 7.09 6.89 24,570 18,760 0.3
19/03/2010
6.91
 326,180 6.98 6.98 6.91 0 0 0
18/03/2010
6.98
 262,660 6.97 7.04 6.95 0 0 0
17/03/2010
6.97
 212,650 7.12 7.20 6.97 0 0 0
16/03/2010
7.09
 289,410 7.20 7.20 7.09 0 0 0
15/03/2010
7.28
 335,920 7.35 7.37 7.28 0 0 0
12/03/2010
7.35
 200,050 7.40 7.40 7.29 0 0 0
11/03/2010
7.35
 90,870 7.46 7.46 7.35 0 0 0
10/03/2010: Cổ tức tiền mặt tỉ lệ: 12%
10/03/2010
7.42
 268,350 7.40 7.45 7.39 0 0 0
09/03/2010
7.25
 423,380 7.08 7.25 7.08 0 0 0
08/03/2010
7.08
 349,730 7.08 7.16 7.02 0 0 0
05/03/2010
7.08
 131,760 7.08 7.17 7.08 0 0 0
04/03/2010
7.11
 180,180 7.25 7.25 7.11 0 0 0
03/03/2010
7.22
 200,550 7.17 7.25 7.09 0 0 0
02/03/2010
7.16
 438,130 7.34 7.38 7.16 0 0 0
01/03/2010
7.52
 569,580 7.40 7.55 7.40 0 0 0
26/02/2010
7.40
 896,140 7.06 7.40 7.05 0 0 0
25/02/2010
7.09
 664,780 7.02 7.09 6.91 0 0 0
24/02/2010
7.02
 708,110 6.84 7.02 6.76 0 0 0
23/02/2010
6.82
 473,230 6.82 6.82 6.73 0 0 0
22/02/2010
6.82
 282,530 6.79 6.90 6.79 0 0 0
12/02/2010
6.72
 191,060 6.79 6.81 6.70 0 0 0
11/02/2010
6.72
 229,520 6.58 6.72 6.58 0 0 0
10/02/2010
6.57
 77,640 6.49 6.61 6.49 0 0 0
09/02/2010
6.43
 80,320 6.52 6.55 6.43 0 0 0
08/02/2010
6.60
 146,740 6.48 6.60 6.48 0 0 0
05/02/2010
6.60
 220,730 6.64 6.64 6.57 0 0 0
04/02/2010
6.72
 341,670 6.57 6.72 6.55 0 0 0
03/02/2010
6.57
 334,020 6.49 6.57 6.46 0 0 0
02/02/2010
6.39
 260,860 6.49 6.49 6.34 0 0 0
01/02/2010
6.31
 108,370 6.34 6.40 6.31 0 0 0
29/01/2010
6.34
 162,850 6.39 6.39 6.34 0 0 0
28/01/2010
6.39
 134,440 6.42 6.49 6.39 0 0 0
27/01/2010
6.46
 168,830 6.51 6.57 6.45 0 0 0
26/01/2010
6.46
 279,270 6.57 6.60 6.43 0 0 0
25/01/2010
6.42
 161,220 6.39 6.43 6.39 0 0 0
22/01/2010
6.42
 331,220 6.49 6.57 6.37 0 0 0
21/01/2010
6.49
 441,690 6.61 6.64 6.49 0 0 0
20/01/2010
6.61
 154,590 6.85 6.85 6.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |