Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-04) 		-1.20 -2% 66,338,500 -20,338,500 -1,193.0
57.40
60.80
58.90
2 tháng
(2025-10-06) 		-5.10 -7.97% 176,930,700 -22,198,600 -1,281.4
57.40
64.60
58.90
3 tháng
(2025-09-05) 		-8.11 -12.10% 293,394,500 -37,330,800 -2,258.2
57.40
67.01
58.90
6 tháng
(2025-06-09) 		3.41 6.14% 796,647,300 -61,650,633 -4,215.3
55.30
68.60
58.90
12 tháng
(2024-12-09) 		-4.38 -6.93% 1,133,394,100 -125,775,637 -7,209.1
52.12
68.60
58.90
24 tháng
(2023-12-15) 		4.32 7.91% 1,499,117,700 -139,055,448 -8,402.9
52.12
68.60
58.90
36 tháng
(2022-12-20) 		14.48 32.60% 1,740,874,700 -146,163,651 -9,068.2
44.25
68.60
58.90
60 tháng
(2020-12-30) 		16.28 38.21% 2,405,881,850 -152,023,345 -9,429.0
34.86
68.60
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
58.30
 3,604,700 59 59.20 58.20 752,913 1,655,649 0
04/12/2025
58.90
 2,923,100 59 59.40 58.70 144,000 1,066,800 -54.4
03/12/2025
58.90
 6,161,200 57.80 59.10 57.80 817,900 2,814,300 -116.9
02/12/2025
57.60
 3,185,600 57.50 57.80 57.20 798,700 1,594,100 -45.7
01/12/2025
57.50
 2,824,900 57.60 58 57.50 432,900 1,555,700 -64.8
28/11/2025
57.40
 3,534,300 58 58.10 57.40 153,200 2,354,800 -127.0
27/11/2025
57.90
 3,113,500 58.20 58.50 57.90 258,200 2,024,400 -102.7
26/11/2025
58.10
 5,371,200 58.50 58.60 57.80 372,200 3,836,300 -201.2
25/11/2025
58.20
 2,755,000 58.90 59 58.20 428,900 959,800 -31.1
24/11/2025
58.80
 2,025,600 59 59.30 58.70 149,600 1,098,100 -55.8
21/11/2025
59
 3,452,400 59.10 59.20 58.70 185,700 1,158,100 -57.2
20/11/2025
59.40
 2,259,400 59.60 59.70 59.20 439,900 811,300 -22.1
19/11/2025
59.40
 2,896,200 59.90 60.10 59.30 312,400 975,800 -39.5
18/11/2025
59.90
 2,158,800 60.40 60.40 59.80 399,700 526,300 -7.6
17/11/2025
60.20
 1,585,600 60 60.40 59.90 526,000 301,300 13.5
14/11/2025
60
 2,069,600 59.80 60.40 59.40 331,800 165,300 10.0
13/11/2025
59.80
 2,113,500 59.50 60 59.20 131,700 144,300 -0.8
12/11/2025
59.50
 2,012,700 59.10 59.70 59 401,300 982,800 -34.5
11/11/2025
58.90
 2,540,900 59.10 59.60 58.80 598,200 1,005,700 -24.1
10/11/2025
58.80
 2,316,500 59.40 59.70 58.80 49,600 761,300 -42.1
07/11/2025
59.30
 3,586,300 60 60 59 53,200 1,726,100 -99.6
06/11/2025
60.30
 2,821,200 60.90 61.30 60.20 591,100 725,600 -8.2
05/11/2025
60.80
 4,601,700 60 61.10 59.90 771,200 2,384,200 -97.5
04/11/2025
60.10
 2,952,400 59.20 60.40 59.10 426,300 1,062,600 -38.1
03/11/2025
59.30
 2,800,100 60 60.30 59.30 406,000 540,900 -8.0
31/10/2025
59.60
 2,117,800 60.80 60.80 59.60 48,500 662,200 -36.7
30/10/2025
60.60
 1,946,600 61 61.20 60.30 482,400 341,500 8.6
29/10/2025
60.70
 3,716,000 60 61 59.80 1,404,500 1,153,500 15.4
28/10/2025
60
 2,789,700 59.20 60.20 59.10 285,800 395,600 -6.6
27/10/2025
59.20
 2,640,000 60 60 59.20 286,600 330,500 -2.6
24/10/2025
59.50
 4,372,700 59.80 59.90 58.80 142,500 1,218,500 -64.0
23/10/2025
59.80
 4,227,100 58.90 60.30 58.90 42,700 1,612,400 -93.4
22/10/2025
59.60
 4,664,800 60.10 60.20 58.50 392,300 2,588,400 -129.9
21/10/2025
59.30
 8,416,700 59.70 60.70 59.30 717,500 1,867,100 -68.5
20/10/2025
59.40
 12,115,600 61.80 62.20 58.60 3,116,100 4,080,500 -60.4
17/10/2025
61.90
 5,405,900 62.90 62.90 61.80 330,200 1,024,400 -43.1
16/10/2025
62.90
 4,634,400 62.70 63 62.50 931,900 556,300 23.5
15/10/2025
62.50
 5,218,800 63.10 63.40 62.50 1,798,800 229,000 99.1
14/10/2025
63.10
 7,008,900 63.50 64 62.90 3,099,000 1,067,700 128.4
13/10/2025
63.10
 7,992,500 63.40 63.80 62.80 1,026,500 1,137,200 -6.9
10/10/2025
64.20
 4,985,600 63.90 64.40 63.60 1,526,200 1,003,400 33.6
09/10/2025
63.80
 5,734,200 64.50 65.20 63.80 0 0 0
08/10/2025
64.60
 8,113,800 64.20 64.90 63.60 3,151,800 1,117,500 130.5
07/10/2025
63.70
 4,229,300 64.10 64.10 63.30 1,326,900 861,600 29.8
06/10/2025
64
 7,461,700 62.80 64 62.80 832,400 1,420,500 -37.4
03/10/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
03/10/2025
61.70
 2,821,100 62 62 61.40 279,800 717,600 -27.0
02/10/2025
61.65
 3,657,500 61.95 62.64 61.65 558,700 1,378,100 -51.2
01/10/2025
61.95
 3,022,000 62.25 62.25 61.55 614,500 988,200 -23.3
30/09/2025
61.55
 4,104,100 62.34 62.44 61.35 636,500 1,052,200 -25.8
29/09/2025
62.15
 2,782,900 62.44 62.44 61.95 58,800 316,600 -16.1
26/09/2025
62.54
 3,981,900 62.74 62.94 62.44 1,626,600 480,700 72.4
25/09/2025
62.54
 3,870,300 62.84 62.94 62.25 725,900 1,024,500 -18.8
24/09/2025
62.25
 3,879,200 61.95 62.25 61.35 183,800 1,684,300 -93.2
23/09/2025
61.75
 3,267,800 61.95 62.64 61.75 1,218,200 549,100 42.1
22/09/2025
61.55
 6,061,300 62.54 62.74 61.35 136,300 905,800 -48.0
19/09/2025
62.54
 6,932,700 63.73 64.03 62.54 252,000 2,828,100 -162.7
18/09/2025
63.44
 8,783,400 64.43 64.43 63.14 550,700 1,561,900 -64.8
17/09/2025
64.33
 5,627,200 65.03 65.32 64.33 175,400 622,000 -29.2
16/09/2025
65.12
 6,765,400 65.52 66.12 65.12 332,400 2,003,600 -110.3
15/09/2025
65.32
 5,367,400 65.52 65.52 65.03 39,800 1,610,500 -103.2
12/09/2025
65.32
 5,694,200 65.72 65.72 64.53 722,200 1,925,300 -78.9
11/09/2025
65.22
 6,349,100 65.12 65.52 63.73 421,100 1,089,900 -43.7
10/09/2025
65.32
 5,006,400 65.12 65.52 64.33 1,652,800 1,759,900 -6.9
09/09/2025
64.43
 6,192,300 65.03 65.72 64.03 500,000 1,494,900 -64.7
08/09/2025
64.83
 11,249,800 66.61 67.01 64.83 1,022,800 2,035,300 -67.3
05/09/2025
67.01
 11,047,800 69.00 69.10 67.01 954,400 1,766,400 -55.9
04/09/2025
68.40
 8,942,100 67.01 68.50 66.42 661,600 1,066,000 -27.0
03/09/2025
66.51
 14,216,900 68.30 68.30 66.51 1,400,300 2,628,600 -83.6
29/08/2025
68.10
 14,696,100 68.70 69.59 68.00 3,689,400 2,479,400 83.1
28/08/2025
68.50
 8,799,400 69.00 70.09 68.20 1,686,951 1,996,226 0
27/08/2025
68.60
 31,048,100 64.53 68.60 64.53 2,525,000 7,069,900 -315.8
26/08/2025
64.13
 7,988,400 63.14 64.53 62.44 796,000 1,427,300 -40.3
25/08/2025
63.14
 7,750,800 65.32 65.32 62.94 836,200 1,975,200 -74.5
22/08/2025
64.13
 18,944,300 63.54 66.71 63.24 2,077,200 3,484,700 -92.6
21/08/2025
63.73
 9,639,300 62.84 64.53 62.84 1,088,600 1,436,500 -22.5
20/08/2025
62.54
 10,537,600 64.03 64.13 61.75 828,000 1,745,100 -57.9
19/08/2025
63.73
 9,191,400 64.03 64.93 63.73 729,800 1,416,000 -44.0
18/08/2025
64.03
 8,297,300 64.33 65.12 63.54 3,302,800 1,419,200 122.2
15/08/2025
63.83
 16,667,800 66.91 67.01 63.73 1,951,200 5,360,800 -222.0
14/08/2025
64.73
 19,003,100 63.24 65.82 62.84 1,253,700 1,676,200 -27.8
13/08/2025
62.05
 7,519,800 63.04 63.14 61.55 646,300 1,426,700 -49.1
12/08/2025
62.54
 12,129,000 62.34 64.33 62.25 1,346,200 2,242,100 -56.6
11/08/2025
62.05
 7,266,300 61.65 62.74 61.65 1,023,100 1,126,500 -6.4
08/08/2025
61.45
 10,679,800 61.75 62.84 61.15 1,489,800 3,185,900 -105.9
07/08/2025
61.25
 9,498,700 62.44 62.44 60.86 899,600 2,955,100 -126.9
06/08/2025
61.85
 4,677,500 61.65 62.34 61.45 921,400 525,000 24.7
05/08/2025
61.05
 18,590,000 61.05 63.24 60.76 5,500,500 3,439,900 128.1
04/08/2025
60.66
 4,462,400 59.66 60.96 59.57 1,122,700 666,400 27.6
01/08/2025
59.76
 4,751,600 59.86 60.16 59.27 171,500 797,000 -37.5
31/07/2025
59.76
 6,066,900 61.05 61.25 59.66 309,500 2,385,700 -125.5
30/07/2025
60.46
 7,271,000 60.56 61.45 59.96 619,700 1,936,000 -80.4
29/07/2025
60.56
 10,595,600 62.74 62.74 60.56 2,030,500 2,991,000 -59.7
28/07/2025
62.34
 10,484,700 61.75 62.54 61.65 1,809,300 2,227,900 -26.4
25/07/2025
61.55
 4,978,400 61.65 62.05 61.45 288,900 1,838,100 -96.2
24/07/2025
61.65
 8,710,200 61.75 63.04 61.45 1,177,200 2,573,900 -87.3
23/07/2025
61.65
 5,087,300 62.05 62.15 61.35 566,300 715,000 -9.2
22/07/2025
61.75
 4,902,600 60.86 61.75 60.46 1,249,200 275,500 60.2
21/07/2025
60.86
 6,138,200 61.75 62.25 60.86 494,800 2,877,100 -147.0
18/07/2025
61.45
 6,915,300 61.85 62.15 61.35 401,400 1,956,600 -96.6
17/07/2025
61.75
 9,992,700 61.35 62.25 61.35 1,717,800 1,204,400 32.1
16/07/2025
61.35
 7,603,200 60.96 61.65 60.66 505,500 2,335,900 -112.6

Chính sách bảo mật | Điều khoản sử dụng |