Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

91.70
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
(2024-08-20) 		0.70 0.77% 29,186,200 3,445,284 319.1
88.40
92.80
91.50
2 tháng
(2024-07-22) 		3.80 4.33% 60,541,000 5,888,259 540.8
86.90
92.80
91.50
3 tháng
(2024-06-21) 		5.50 6.40% 97,347,800 4,250,895 398.3
85.20
92.80
91.50
6 tháng
(2024-03-25) 		-4.20 -4.39% 185,484,600 -8,122,373 -689.3
85.20
96.30
91.50
12 tháng
(2023-09-25) 		2.20 2.46% 346,505,600 -6,903,239 -575.3
80.30
97.40
91.50
24 tháng
(2022-09-30) 		29.52 47.63% 605,579,200 -9,045,761 -863.2
52.50
97.40
91.50
36 tháng
(2021-10-05) 		28.83 46% 891,659,900 -9,468,688 -759.1
52.50
97.40
91.50
60 tháng
(2019-10-16) 		36.01 64.89% 1,495,899,380 -20,165,983 -1,469.6
37.19
97.40
91.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
68.16
 1,912,000 69.26 69.26 66.89 1,357,900 1,519,600 -12.9
25/04/2022
69.26
 2,479,400 69.60 70.28 65.20 1,397,600 1,875,200 -37.5
22/04/2022
69.60
 2,776,600 66.38 69.94 66.98 3,634,600 3,295,300 27.8
21/04/2022
66.38
 2,178,200 66.38 67.06 66.22 868,100 912,300 -3.5
20/04/2022
66.38
 904,600 65.79 66.81 65.79 324,300 495,800 -13.4
19/04/2022
65.79
 1,003,400 65.79 66.47 65.71 469,700 622,200 -11.9
18/04/2022
65.79
 1,237,300 67.91 67.91 65.71 157,400 595,900 -34.5
15/04/2022
67.91
 894,800 68.59 69.01 67.91 223,300 353,400 -6.3
14/04/2022
68.59
 1,151,400 69.77 70.19 68.59 458,300 744,800 -23.2
13/04/2022
69.77
 850,700 69.77 70.36 69.43 171,000 332,100 -13.3
12/04/2022
69.77
 841,300 70.28 70.45 69.09 198,400 260,400 -5.0
08/04/2022
70.28
 788,200 70.28 71.04 70.19 402,800 458,700 -4.7
07/04/2022
70.28
 928,000 71.63 72.14 70.28 200,700 159,300 3.5
06/04/2022
71.63
 2,009,600 70.28 71.97 69.18 756,800 542,300 18.6
05/04/2022
70.28
 526,100 69.94 70.45 69.94 244,100 133,300 9.2
04/04/2022
69.94
 712,000 70.11 71.21 69.94 14,800 317,000 -25.1
01/04/2022
70.11
 900,300 69.52 70.79 68.67 111,800 313,500 -16.5
31/03/2022
69.52
 492,400 69.43 69.94 69.43 215,300 314,700 -8.2
30/03/2022
69.43
 913,900 69.35 70.70 69.01 368,000 374,100 -0.4
29/03/2022
69.35
 1,018,600 69.77 70.28 69.09 353,700 785,900 -35.4
28/03/2022
69.77
 725,400 69.86 70.28 69.43 299,700 328,100 -2.3
25/03/2022
69.86
 1,137,800 70.70 71.13 69.43 496,500 777,600 -23.1
24/03/2022
70.70
 570,200 71.89 71.89 70.70 232,200 332,800 -8.4
23/03/2022
71.89
 966,600 71.89 72.48 71.89 686,300 473,700 18.1
22/03/2022
71.89
 775,100 71.89 72.40 71.89 588,700 418,700 14.4
21/03/2022
71.89
 933,900 71.30 72.40 71.13 556,800 116,800 37.2
18/03/2022
71.30
 1,406,600 70.28 72.14 70.19 976,100 314,400 55.4
17/03/2022
70.28
 1,222,400 69.86 70.70 70.03 810,500 711,100 8.2
16/03/2022
69.86
 1,000,600 68.67 70.45 68.84 460,600 248,000 17.5
15/03/2022
68.67
 2,385,900 71.30 71.30 68.59 800,300 1,958,200 -94.7
14/03/2022
71.30
 1,438,200 70.96 71.30 70.45 1,213,700 655,700 46.7
11/03/2022
70.96
 876,100 70.70 71.04 70.28 618,700 52,700 47.3
10/03/2022
70.70
 1,154,100 70.28 70.87 70.19 780,600 251,600 44.0
09/03/2022
70.28
 1,325,300 69.01 70.36 69.18 556,900 466,700 7.5
08/03/2022
69.01
 2,936,300 71.89 71.89 69.01 889,300 2,166,000 -105.3
07/03/2022
71.89
 1,002,800 71.89 71.89 71.04 578,200 931,700 -28.5
04/03/2022
71.89
 1,058,100 72.40 72.40 71.80 573,100 561,000 1.0
03/03/2022
72.40
 1,052,200 71.97 72.40 71.72 654,300 375,300 23.7
02/03/2022
71.97
 1,655,600 71.97 72.48 71.30 861,300 734,900 10.8
01/03/2022
71.97
 1,295,400 71.55 72.31 71.21 797,100 627,200 14.4
28/02/2022
71.55
 1,322,100 72.06 72.06 71.46 826,200 836,400 -0.9
25/02/2022
72.06
 1,616,500 72.23 72.73 71.97 563,300 1,004,600 -37.6
24/02/2022
72.23
 2,078,700 73.58 73.58 71.97 982,500 1,047,800 -5.6
23/02/2022
73.58
 986,300 73.50 73.67 72.65 520,700 588,400 -5.9
22/02/2022
73.50
 1,540,200 74.01 74.01 71.97 592,300 863,100 -23.3
21/02/2022
74.01
 1,017,900 73.84 74.17 73.33 284,400 310,800 -2.4
18/02/2022
73.84
 1,066,200 74.09 74.09 73.16 556,500 361,000 17.0
17/02/2022
74.09
 1,431,200 73.67 74.26 73.50 952,600 524,100 37.4
16/02/2022
73.67
 1,286,000 73.67 74.43 73.16 861,800 695,100 14.4
15/02/2022
73.67
 2,453,500 72.82 74.77 70.96 1,267,200 1,114,100 13.9
14/02/2022
72.82
 3,629,100 76.21 76.21 72.82 797,100 1,023,438 -19.8
11/02/2022
76.21
 1,158,400 77.31 77.56 76.21 16,608,400 16,328,200 25.6
10/02/2022
77.31
 1,827,200 76.88 79.09 77.05 1,106,900 516,100 54.0
09/02/2022
76.88
 1,582,900 77.90 77.90 76.46 776,300 674,600 9.3
08/02/2022
77.90
 1,146,400 78.24 78.24 76.29 111,300 432,000 -29.2
07/02/2022
78.24
 1,620,800 75.36 78.66 75.78 914,800 430,300 44.3
28/01/2022
75.36
 2,055,700 77.05 77.90 75.36 477,300 864,100 -35.0
27/01/2022
77.05
 1,732,900 80.02 80.02 76.55 309,300 983,100 -61.7
26/01/2022
80.02
 2,523,500 81.12 81.12 78.41 1,292,100 1,689,600 -33.2
25/01/2022
81.12
 2,396,600 78.75 81.29 75.36 1,131,800 535,500 57.2
24/01/2022
78.75
 2,728,300 75.53 79.17 74.68 758,400 289,100 43.2
21/01/2022
75.53
 2,502,300 73.75 76.21 72.90 640,000 278,200 32.4
20/01/2022
73.75
 2,794,300 72.31 74.09 70.36 1,029,800 1,094,900 -4.9
19/01/2022
72.31
 659,600 74.17 74.17 71.97 321,600 756,000 -35.7
18/01/2022
74.17
 1,696,600 74.01 74.17 71.13 875,400 269,000 52.6
17/01/2022
74.01
 1,563,900 70.62 74.09 69.69 877,500 515,730 31.4
14/01/2022
70.62
 1,522,100 69.35 70.62 68.59 911,400 96,300 67.5
13/01/2022
69.35
 2,532,800 67.74 71.46 67.91 155,700 228,600 -5.9
12/01/2022
67.74
 1,801,500 67.23 67.74 66.05 1,344,600 553,100 62.7
11/01/2022
67.23
 952,700 67.32 67.74 66.47 600,000 217,300 30.3
10/01/2022
67.32
 1,097,000 67.57 67.65 66.47 505,800 324,400 10.0
07/01/2022
67.57
 966,200 66.98 67.65 66.22 285,000 344,700 -4.5
06/01/2022
66.98
 1,215,600 66.05 67.65 65.96 355,500 522,200 -12.8
05/01/2022
66.05
 1,603,100 66.89 68.08 66.05 260,200 383,000 -9.4
04/01/2022
66.89
 1,133,800 66.72 67.23 66.05 376,000 419,600 -3.4
31/12/2021
66.72
 422,000 66.38 67.06 66.38 1,300 16,100 -1.2
30/12/2021
66.38
 920,300 67.32 67.65 65.79 176,700 118,000 4.7
29/12/2021
67.32
 440,000 67.74 67.74 66.98 165,900 93,900 5.7
28/12/2021
67.74
 1,168,800 67.57 68.59 66.05 316,500 231,600 6.8
27/12/2021
67.57
 934,100 66.47 67.99 65.96 454,000 111,100 27.3
24/12/2021
66.47
 849,400 64.78 66.47 65.03 199,200 120,000 6.1
23/12/2021
64.78
 1,489,000 65.11 66.81 64.78 285,700 643,900 -27.6
22/12/2021: Cổ tức tiền mặt tỉ lệ: 12%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/276 (Volume + 27.60%, Ratio=0.28)
22/12/2021
65.11
 1,915,300 64.83 65.88 64.86 80,900 379,000 -22.9
21/12/2021
64.83
 774,100 65.23 65.42 64.57 74,800 220,700 -14.4
20/12/2021
65.23
 736,900 63.26 65.23 64.31 286,800 223,300 6.3
17/12/2021
63.26
 3,475,700 64.96 65.55 63.26 1,216,700 2,996,400 -171.8
16/12/2021
64.96
 1,047,100 65.49 66.08 64.31 609,100 331,200 28.0
15/12/2021
65.49
 732,300 65.09 66.01 64.90 332,500 108,700 22.4
14/12/2021
65.09
 862,300 65.29 65.88 64.96 354,600 341,700 1.3
13/12/2021
65.29
 1,038,000 65.55 66.86 65.03 396,700 606,800 -18.3
10/12/2021
65.55
 1,881,200 65.03 67.39 65.49 249,200 729,200 -48.4
09/12/2021
65.03
 805,400 64.70 65.16 63.78 130,100 509,900 -37.2
08/12/2021
64.70
 507,500 64.37 65.16 64.24 134,400 157,900 -2.3
07/12/2021
64.37
 820,000 62.54 65.16 63.00 540,500 212,000 32.4
06/12/2021
62.54
 1,008,600 64.24 65.55 62.54 80,800 188,700 -10.5
03/12/2021
64.24
 795,900 64.96 66.08 63.91 170,900 24,900 14.5
02/12/2021
64.96
 787,700 64.90 66.08 64.77 322,200 497,600 -17.4
01/12/2021
64.90
 551,500 64.83 66.54 64.44 84,400 207,900 -12.3
30/11/2021
64.83
 1,336,500 66.27 68.18 64.83 263,500 267,900 -0.4
29/11/2021
66.27
 851,000 68.83 68.83 66.21 37,000 429,200 -38.5

Chính sách bảo mật | Điều khoản sử dụng |