Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.50
0
(0%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
46.39
 2,261,100 44.70 46.39 44.64 1,258,200 424,100 68.8
03/08/2022
44.70
 1,005,700 44.36 44.70 43.86 1,445,000 24,100 113.0
02/08/2022
44.36
 1,777,800 43.30 44.53 42.73 918,300 378,000 42.6
01/08/2022
43.30
 1,577,300 42.00 43.30 41.83 833,900 200,600 48.8
29/07/2022
42.00
 1,176,000 42.34 42.45 42.00 1,378,700 1,636,200 -19.2
28/07/2022
42.34
 1,164,800 42.17 42.51 42.06 664,100 417,300 18.6
27/07/2022
42.17
 1,259,900 41.55 42.17 41.44 557,000 320,700 17.7
26/07/2022
41.55
 1,119,800 40.99 41.83 41.16 331,300 15,400 23.3
25/07/2022
40.99
 962,700 40.77 41.16 40.48 424,900 443,300 -1.3
22/07/2022
40.77
 1,009,600 40.77 40.88 40.48 194,000 85,800 20.5
21/07/2022
40.77
 1,164,600 40.77 40.99 40.54 460,000 613,100 -11.1
20/07/2022
40.77
 544,900 40.09 40.77 40.26 193,800 71,000 8.9
19/07/2022
40.09
 812,100 40.48 40.54 39.98 178,900 559,500 -27.1
18/07/2022
40.48
 391,400 40.65 40.99 40.48 4,900 143,700 -10.0
15/07/2022
40.65
 597,500 40.71 41.33 40.54 218,100 38,600 13.0
14/07/2022
40.71
 329,400 40.37 40.93 40.26 78,000 149,600 -5.2
13/07/2022
40.37
 1,379,900 40.43 41.27 40.15 223,400 973,000 -53.8
12/07/2022
40.43
 811,500 40.48 40.82 40.32 41,200 634,400 -42.7
11/07/2022
40.48
 660,800 41.61 41.61 40.48 32,300 251,900 -15.8
08/07/2022
41.61
 761,000 42.45 42.45 41.55 514,400 564,300 -15.8
07/07/2022
42.45
 1,258,400 40.93 42.45 40.32 665,300 104,600 42.3
06/07/2022
40.93
 1,548,200 41.61 41.61 38.74 203,900 1,139,300 -68.1
05/07/2022
41.61
 1,064,500 41.66 42.11 41.38 172,500 804,800 -46.8
04/07/2022
41.66
 746,200 41.61 42.28 41.55 328,200 471,500 -10.7
01/07/2022
41.61
 1,383,000 42.06 42.17 40.99 198,900 907,200 -52.4
30/06/2022
42.06
 678,400 42.45 42.73 42.06 174,000 373,168 -14.9
29/06/2022
42.45
 847,500 42.90 42.90 42.34 896,100 1,247,600 -26.6
28/06/2022
42.90
 1,095,800 42.11 43.30 42.06 403,500 561,000 -12.0
27/06/2022
42.11
 862,500 42.17 42.73 42.06 322,900 495,700 -13.0
24/06/2022
42.17
 648,600 42.68 42.90 41.95 104,900 418,900 -23.6
23/06/2022
42.68
 590,200 42.73 43.13 42.11 194,000 85,800 8.2
22/06/2022
42.73
 1,069,200 43.69 43.86 42.17 1,218,100 1,480,900 -20.0
21/06/2022
43.69
 937,100 42.73 43.69 42.28 312,000 446,000 -10.4
20/06/2022
42.73
 1,089,700 42.79 44.70 42.34 338,600 711,400 -28.3
17/06/2022
42.79
 1,050,600 44.48 44.48 42.79 471,800 614,600 -10.9
16/06/2022
44.48
 1,209,600 43.01 44.98 43.01 671,700 121,000 43.6
15/06/2022
43.01
 1,243,600 43.30 44.03 42.34 695,900 682,700 1.0
14/06/2022
43.30
 1,066,200 42.96 43.91 41.61 638,500 492,900 11.2
13/06/2022
42.96
 1,105,800 43.69 43.69 41.66 193,100 632,300 -33.6
10/06/2022
43.69
 390,900 43.75 44.42 43.52 76,000 162,200 -6.7
09/06/2022
43.75
 1,067,500 44.53 44.93 43.69 193,800 847,500 -50.9
08/06/2022
44.53
 1,164,700 45.54 45.54 44.31 658,400 801,600 -11.3
07/06/2022
45.54
 933,000 44.81 46.11 43.91 602,700 228,600 30.3
06/06/2022
44.81
 880,500 43.58 44.98 42.23 468,600 290,700 14.8
03/06/2022
43.58
 527,800 44.42 44.70 42.96 63,700 336,000 -21.1
02/06/2022
44.42
 641,400 45.26 45.43 44.42 344,600 180,083 13.0
01/06/2022
45.26
 798,800 44.36 45.26 44.42 165,400 28,300 11.0
31/05/2022
44.36
 483,700 43.86 44.36 43.86 660,900 832,100 -13.5
30/05/2022
43.86
 1,327,400 43.52 45.54 42.96 694,900 377,200 24.8
27/05/2022
43.52
 892,000 43.13 43.52 42.90 669,600 261,500 31.6
26/05/2022
43.13
 978,900 43.30 43.35 42.73 670,200 547,900 9.4
25/05/2022
43.30
 817,000 42.51 43.30 42.06 446,900 290,300 12.1
24/05/2022
42.51
 898,700 41.83 42.56 41.78 537,700 103,400 32.8
23/05/2022
41.83
 631,600 42.34 42.51 41.38 213,000 174,100 2.9
20/05/2022
42.34
 661,800 42.73 43.01 42.17 195,700 286,700 -6.9
19/05/2022
42.73
 575,800 42.40 43.13 42.06 306,500 264,300 3.2
18/05/2022
42.40
 881,000 42.73 43.30 42.17 325,200 435,100 -8.3
17/05/2022
42.73
 2,262,300 41.72 43.30 41.10 611,300 1,963,100 -102.7
16/05/2022
41.72
 1,558,800 41.05 42.96 41.61 770,300 1,035,600 -19.7
13/05/2022
41.05
 1,963,600 43.30 43.86 41.05 680,400 1,307,664 -47.9
12/05/2022
43.30
 972,300 44.98 44.98 43.30 142,400 390,900 -19.4
11/05/2022
44.98
 931,300 44.98 45.15 44.42 514,400 564,300 -4.0
10/05/2022
44.98
 926,000 43.80 44.98 43.35 296,200 411,200 -9.2
09/05/2022
43.80
 1,674,200 44.64 45.21 43.75 564,900 820,900 -19.9
06/05/2022
44.64
 775,900 45.54 45.66 44.64 126,600 822,500 -55.3
05/05/2022
45.54
 1,019,300 44.93 45.83 44.76 369,400 462,500 -7.3
04/05/2022
44.93
 892,600 45.49 45.54 44.42 269,000 450,200 -14.4
29/04/2022
45.49
 1,259,200 45.83 46.28 44.98 27,899,300 26,097,610 150.1
28/04/2022
45.83
 564,100 45.83 45.88 44.70 336,700 64,800 22.1
27/04/2022
45.83
 1,429,800 45.26 46.11 43.97 698,600 693,500 1.1
26/04/2022
45.26
 1,912,000 45.99 45.99 44.42 1,357,900 1,519,600 -12.9
25/04/2022
45.99
 2,479,400 46.22 46.67 43.30 1,397,600 1,875,200 -37.5
22/04/2022
46.22
 2,776,600 44.08 46.44 44.48 3,634,600 3,295,300 27.8
21/04/2022
44.08
 2,178,200 44.08 44.53 43.97 868,100 912,300 -3.5
20/04/2022
44.08
 904,600 43.69 44.36 43.69 324,300 495,800 -13.4
19/04/2022
43.69
 1,003,400 43.69 44.14 43.63 469,700 622,200 -11.9
18/04/2022
43.69
 1,237,300 45.09 45.09 43.63 157,400 595,900 -34.5
15/04/2022
45.09
 894,800 45.54 45.83 45.09 223,300 353,400 -6.3
14/04/2022
45.54
 1,151,400 46.33 46.61 45.54 458,300 744,800 -23.2
13/04/2022
46.33
 850,700 46.33 46.73 46.11 171,000 332,100 -13.3
12/04/2022
46.33
 841,300 46.67 46.78 45.88 198,400 260,400 -5.0
08/04/2022
46.67
 788,200 46.67 47.18 46.61 402,800 458,700 -4.7
07/04/2022
46.67
 928,000 47.57 47.91 46.67 200,700 159,300 3.5
06/04/2022
47.57
 2,009,600 46.67 47.79 45.94 756,800 542,300 18.6
05/04/2022
46.67
 526,100 46.44 46.78 46.44 244,100 133,300 9.2
04/04/2022
46.44
 712,000 46.56 47.29 46.44 14,800 317,000 -25.1
01/04/2022
46.56
 900,300 46.16 47.01 45.60 111,800 313,500 -16.5
31/03/2022
46.16
 492,400 46.11 46.44 46.11 215,300 314,700 -8.2
30/03/2022
46.11
 913,900 46.05 46.95 45.83 368,000 374,100 -0.4
29/03/2022
46.05
 1,018,600 46.33 46.67 45.88 353,700 785,900 -35.4
28/03/2022
46.33
 725,400 46.39 46.67 46.11 299,700 328,100 -2.3
25/03/2022
46.39
 1,137,800 46.95 47.23 46.11 496,500 777,600 -23.1
24/03/2022
46.95
 570,200 47.74 47.74 46.95 232,200 332,800 -8.4
23/03/2022
47.74
 966,600 47.74 48.13 47.74 686,300 473,700 18.1
22/03/2022
47.74
 775,100 47.74 48.07 47.74 588,700 418,700 14.4
21/03/2022
47.74
 933,900 47.34 48.07 47.23 556,800 116,800 37.2
18/03/2022
47.34
 1,406,600 46.67 47.91 46.61 976,100 314,400 55.4
17/03/2022
46.67
 1,222,400 46.39 46.95 46.50 810,500 711,100 8.2
16/03/2022
46.39
 1,000,600 45.60 46.78 45.71 460,600 248,000 17.5
15/03/2022
45.60
 2,385,900 47.34 47.34 45.54 800,300 1,958,200 -94.7

Chính sách bảo mật | Điều khoản sử dụng |