Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
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
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
50.86
 376,300 51.02 51.36 50.86 0 0 0
05/04/2023
51.36
 336,000 51.47 51.47 50.80 0 0 0
04/04/2023
51.30
 269,900 51.75 51.80 51.08 0 0 0
03/04/2023
51.75
 736,700 51.14 51.80 50.86 0 0 0
31/03/2023
50.97
 950,600 51.75 51.97 50.47 0 0 0
30/03/2023
51.69
 409,700 51.47 51.97 51.30 0 0 0
29/03/2023
51.47
 422,800 51.58 51.58 50.47 0 0 0
28/03/2023
51.19
 845,800 50.63 51.80 50.24 0 0 0
27/03/2023
50.74
 730,100 49.63 50.74 49.07 0 0 0
24/03/2023
49.63
 630,000 50.74 50.74 49.57 0 0 0
23/03/2023
50.58
 849,500 49.52 50.58 48.68 0 0 0
22/03/2023
49.63
 1,055,800 48.29 50.13 48.29 0 0 0
21/03/2023
48.24
 1,057,400 47.62 50.13 47.62 0 0 0
20/03/2023
47.45
 1,034,000 49.63 49.91 47.45 0 0 0
17/03/2023
49.63
 2,272,200 50.74 50.80 49.63 0 0 0
16/03/2023
50.74
 806,000 50.74 51.30 49.91 0 0 0
15/03/2023
50.97
 807,800 51.08 51.30 50.80 0 0 0
14/03/2023
50.74
 863,700 50.74 50.86 50.47 0 0 0
13/03/2023
51.02
 759,200 51.30 51.30 50.63 0 0 0
10/03/2023
51.36
 707,800 51.41 51.58 51.02 0 0 0
09/03/2023
51.86
 1,098,100 51.30 52.08 51.14 0 0 0
08/03/2023
51.41
 871,900 50.74 51.41 50.58 0 0 0
07/03/2023
51.25
 970,300 51.02 51.58 50.80 0 0 0
06/03/2023
50.74
 711,900 50.74 51.41 50.74 0 0 0
03/03/2023
50.69
 798,600 51.19 51.75 50.69 0 0 0
02/03/2023
51.97
 984,700 51.86 52.31 51.19 0 0 0
01/03/2023
51.86
 729,700 51.47 52.08 51.41 0 0 0
28/02/2023
52.14
 565,800 51.92 52.25 51.64 0 0 0
27/02/2023
51.75
 501,000 51.86 52.14 51.14 0 0 0
24/02/2023
52.14
 631,400 51.86 52.42 50.19 0 0 0
23/02/2023
52.03
 1,025,700 51.86 52.42 50.86 0 0 0
22/02/2023
51.86
 1,025,500 52.53 52.58 51.58 0 0 0
21/02/2023
52.53
 675,500 52.53 52.92 52.42 0 0 0
20/02/2023
52.31
 1,095,000 51.86 52.70 51.86 0 0 0
17/02/2023
51.86
 918,900 51.86 52.03 51.30 0 0 0
16/02/2023
51.53
 776,600 51.86 52.42 51.41 0 0 0
15/02/2023
51.86
 899,300 51.58 52.53 50.86 0 0 0
14/02/2023
51.58
 1,143,100 52.14 52.14 50.86 0 0 0
13/02/2023
52.14
 872,700 52.86 53.20 51.30 0 0 0
10/02/2023
52.70
 647,700 52.70 52.70 51.75 0 0 0
09/02/2023
51.86
 759,400 52.31 52.98 51.86 0 0 0
08/02/2023
52.53
 884,800 51.36 53.64 51.36 0 0 0
07/02/2023
51.30
 1,195,400 53.14 53.25 51.30 0 0 0
06/02/2023
53.53
 1,151,200 51.64 53.70 51.02 0 0 0
03/02/2023
51.86
 893,400 50.35 51.86 49.69 0 0 0
02/02/2023
50.52
 984,600 49.41 51.30 49.41 0 0 0
01/02/2023
49.69
 1,136,400 51.30 51.58 49.69 0 0 0
31/01/2023
51.25
 1,447,700 50.13 51.25 48.96 0 0 0
30/01/2023
50.13
 1,045,000 51.36 51.58 50.08 0 0 0
27/01/2023
51.86
 1,552,000 51.86 52.75 51.02 0 0 0
26/01/2023
32.62
 4,818,800 32.45 32.79 32.34 0 0 0
25/01/2023
32.62
 4,818,800 32.45 32.79 32.34 0 0 0
24/01/2023
32.62
 4,818,800 32.45 32.79 32.34 0 0 0
23/01/2023
32.62
 4,818,800 32.45 32.79 32.34 0 0 0
20/01/2023
32.62
 4,818,800 32.45 32.79 32.34 0 0 0
19/01/2023
51.86
 1,716,800 49.91 53.53 48.79 0 0 0
18/01/2023
50.19
 834,000 50.19 50.74 49.85 0 0 0
17/01/2023
49.85
 644,600 49.35 49.85 48.68 0 0 0
16/01/2023
48.68
 735,200 47.96 49.35 47.96 0 0 0
13/01/2023
47.85
 822,000 47.51 48.24 47.51 0 0 0
12/01/2023
47.29
 1,879,000 47.51 47.51 46.73 0 0 0
11/01/2023
47.45
 983,000 48.68 48.68 47.45 0 0 0
10/01/2023
48.68
 2,112,500 48.07 50.13 48.07 0 0 0
09/01/2023
48.46
 1,667,100 47.85 48.46 47.29 0 0 0
06/01/2023
46.84
 1,125,500 46.84 47.29 46.79 0 0 0
05/01/2023
46.84
 1,078,600 46.17 46.84 46.00 0 0 0
04/01/2023
46.17
 837,900 46.23 46.23 45.61 0 0 0
03/01/2023
46.06
 1,089,800 44.72 46.06 44.72 0 0 0
30/12/2022
44.61
 1,510,900 45.00 46.34 44.61 1,003,100 822,920 14.4
29/12/2022
45.00
 1,237,400 44.61 46.00 44.89 949,000 670,781 22.5
28/12/2022
44.61
 1,173,500 44.11 45.73 44.33 743,600 367,647 30.1
27/12/2022
44.11
 1,058,000 44.00 44.89 44.00 728,900 628,659 7.9
26/12/2022
44.00
 1,203,600 44.11 45.06 44.00 953,300 465,880 38.5
23/12/2022
44.11
 1,079,200 44.22 45.28 44.11 795,700 697,969 7.7
22/12/2022
44.22
 1,073,500 43.89 45.22 44.22 806,500 597,700 16.6
21/12/2022
43.89
 962,000 44.05 45.39 43.89 582,600 565,700 1.3
20/12/2022
44.05
 1,424,400 44.16 45.73 44.05 951,990 566,568 30.4
19/12/2022
44.16
 757,500 44.44 45.17 44.05 140,000 328,400 -14.9
16/12/2022
44.44
 3,158,100 44.33 46.23 44.00 2,210,410 2,253,396 -3.4
15/12/2022
44.33
 1,250,400 43.94 45.00 43.83 589,400 586,007 0.3
14/12/2022
43.94
 1,083,500 43.61 44.44 43.77 515,350 542,874 -2.2
13/12/2022
43.61
 2,232,500 43.16 44.22 43.44 1,751,710 1,612,643 10.9
12/12/2022
43.16
 2,105,700 43.11 44.89 43.16 1,439,235 1,345,352 7.3
09/12/2022
43.11
 1,684,100 42.94 44.16 42.99 782,968 1,319,836 -41.5
08/12/2022
42.94
 2,109,700 43.77 45.17 42.94 830,318 2,058,106 -94.5
07/12/2022
43.77
 1,455,800 44.61 45.73 43.50 691,987 1,147,000 -35.7
06/12/2022
44.61
 1,308,000 47.40 47.51 44.61 748,395 819,509 -5.7
05/12/2022
47.40
 1,664,000 47.40 48.51 46.00 1,219,156 672,493 46.5
02/12/2022
47.40
 1,241,300 44.61 47.40 44.22 902,100 200,515 59.6
01/12/2022
44.61
 1,178,900 45.17 45.39 44.16 767,250 470,382 23.7
30/11/2022
45.17
 1,322,600 44.50 45.17 42.94 1,122,700 479,188 52.1
29/11/2022
44.50
 1,707,400 42.77 44.50 42.38 1,452,300 381,827 85.4
28/11/2022
42.77
 1,341,900 40.76 42.94 41.15 1,856,800 1,360,330 38.1
25/11/2022
40.76
 1,675,100 40.71 41.04 40.60 1,132,200 1,608,682 -34.8
24/11/2022
40.71
 1,082,000 40.99 41.26 40.43 716,500 888,175 -12.5
23/11/2022
40.99
 794,200 40.99 40.99 40.37 1,430,700 1,499,159 -5.0
22/11/2022
40.99
 1,936,000 41.82 42.38 40.43 1,126,000 1,424,200 -21.9
21/11/2022
41.82
 1,106,900 42.66 42.66 41.82 694,800 832,803 -10.4
18/11/2022
42.66
 1,564,800 42.66 42.88 41.04 735,400 1,118,800 -29.3
17/11/2022
42.66
 1,645,700 41.88 42.71 42.10 1,413,526 1,479,000 -5.0

Chính sách bảo mật | Điều khoản sử dụng |