Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

90.60
0.10
(0.11%)

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
(2024-10-23)
-0.90 -0.98% 33,354,900 -5,273,653 -487.1
90
93.60
90.60
2 tháng
(2024-09-23)
-0.30 -0.33% 62,106,200 -4,878,653 -448.7
90
93.60
90.60
3 tháng
(2024-08-26)
-1.40 -1.52% 84,854,200 -5,362,253 -488.6
88.40
93.60
90.60
6 tháng
(2024-05-27)
0.40 0.44% 199,856,000 -10,107,540 -884.0
85.20
93.60
90.60
12 tháng
(2023-11-28)
4.80 5.59% 361,794,600 -12,672,307 -1,106.5
80.30
97.40
90.60
24 tháng
(2022-12-05)
18.63 25.88% 610,112,000 -17,969,097 -1,601.6
65.20
97.40
90.60
36 tháng
(2021-12-08)
25.90 40.03% 908,917,100 -17,537,714 -1,552.3
52.50
97.40
90.60
60 tháng
(2019-12-19)
33.89 59.75% 1,531,368,670 -23,695,059 -1,801.5
37.19
97.40
90.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
68.83
879,600 70.21 70.93 68.18 31,600 119,200 -9.3
25/11/2021
70.21
1,473,200 68.70 70.80 68.57 686,500 147,400 57.5
24/11/2021
68.70
1,883,300 64.96 69.22 65.03 552,800 107,600 45.9
23/11/2021
64.96
549,200 64.77 64.96 64.37 335,200 20,300 31.1
22/11/2021
64.77
1,017,300 63.65 64.83 63.65 380,700 47,100 32.9
19/11/2021
63.65
413,000 63.59 64.18 63.65 27,900 89,800 -6.0
18/11/2021
63.59
709,700 64.24 64.44 63.59 370,400 84,300 28.0
17/11/2021
64.24
788,300 63.72 64.31 63.72 410,100 60,900 34.2
16/11/2021
63.72
706,300 64.05 64.57 63.59 378,200 195,400 17.9
15/11/2021
64.05
766,700 64.37 64.90 63.72 537,100 105,500 42.5
12/11/2021
64.37
614,800 64.44 64.44 63.91 420,200 18,400 39.4
11/11/2021
64.44
1,115,600 63.98 65.09 63.59 369,900 250,900 11.6
10/11/2021
63.98
857,100 63.65 64.37 63.46 249,200 175,300 7.2
09/11/2021
63.65
1,377,600 64.37 64.64 63.59 901,400 314,200 57.8
08/11/2021
64.37
1,184,200 63.91 64.50 63.91 784,800 132,200 64.0
05/11/2021
63.91
1,126,300 64.50 64.90 63.59 944,200 834,700 10.9
04/11/2021
64.50
989,400 64.70 64.77 63.72 630,400 158,000 46.8
03/11/2021
64.70
1,830,000 64.18 64.77 63.78 951,300 909,600 4.2
02/11/2021
64.18
808,300 63.59 64.24 63.78 371,300 163,700 20.3
01/11/2021
63.59
1,057,500 64.24 64.37 63.59 602,600 205,200 38.9
29/10/2021
64.24
1,263,800 64.18 64.50 63.52 825,700 155,600 65.6
28/10/2021
64.18
1,772,600 63.00 64.18 63.00 1,159,700 195,600 93.7
27/10/2021
63.00
1,428,600 61.62 63.26 61.82 440,100 11,700 41.1
26/10/2021
61.62
632,000 61.69 62.01 61.36 63,100 252,600 -17.8
25/10/2021
61.69
800,600 61.82 62.87 61.69 185,500 567,600 -36.1
22/10/2021
61.82
240,000 61.62 62.28 61.62 18,300 51,200 -3.1
21/10/2021
61.62
1,226,100 62.28 62.93 61.62 63,500 643,900 -54.8
20/10/2021
62.28
1,561,000 63.19 63.39 61.62 101,100 1,295,100 -113.6
19/10/2021
63.19
836,300 62.93 63.26 62.41 129,200 498,900 -35.4
18/10/2021
62.93
1,247,900 63.26 63.59 62.28 449,100 815,300 -35.1
15/10/2021
63.26
731,500 63.39 63.78 63.26 532,500 310,600 21.5
14/10/2021
63.39
1,784,700 63.59 63.72 62.87 902,400 737,600 15.9
13/10/2021
63.59
1,426,300 63.59 64.24 63.59 757,600 1,143,200 -37.6
12/10/2021
63.59
761,100 63.91 64.44 63.59 476,400 380,300 9.4
11/10/2021
63.91
1,096,000 63.59 64.50 63.46 252,900 384,100 -8.3
08/10/2021
63.59
697,000 63.46 63.59 62.67 45,400 267,300 -21.4
07/10/2021
63.46
797,200 62.67 63.46 62.28 333,200 457,300 -11.8
06/10/2021
62.67
691,200 62.67 62.67 62.14 160,000 230,400 -6.7
05/10/2021
62.67
973,700 62.01 63.00 62.34 587,000 341,200 23.5
04/10/2021
62.01
913,400 62.87 63.26 61.88 24,100 248,100 -21.3
01/10/2021
62.87
1,611,900 63.72 64.37 62.80 1,640,548 2,545,848 -87.2
30/09/2021
63.72
1,199,900 64.57 64.64 63.65 150,800 950,000 -77.9
29/09/2021
64.57
565,000 65.03 65.23 63.91 168,700 242,800 -7.2
28/09/2021
65.03
484,500 64.24 65.09 63.91 288,300 29,500 25.5
27/09/2021
64.24
465,500 65.23 65.36 64.24 263,500 127,900 13.5
24/09/2021
65.23
454,700 65.23 65.42 65.09 277,000 75,100 20.1
23/09/2021
65.23
676,000 65.23 65.82 64.57 347,900 55,000 29.2
22/09/2021
65.23
362,800 64.24 65.23 64.24 619,200 31,700 55.6
21/09/2021
64.24
862,000 65.29 65.42 64.24 304,600 221,000 8.4
20/09/2021
65.29
1,277,900 63.72 66.21 63.78 1,307,100 191,200 106.6
17/09/2021
63.72
1,002,200 64.31 64.50 63.72 138,400 701,800 -54.9
16/09/2021
64.31
570,400 63.65 64.83 63.91 178,200 376,600 -19.4
15/09/2021
63.65
798,500 64.44 64.44 63.65 470,000 579,100 -10.6
14/09/2021
64.44
1,230,500 64.31 64.57 63.59 752,400 2,479,000 -178.0

Chính sách bảo mật | Điều khoản sử dụng |