Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
-1
(-1.42%)
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
(2025-12-29) 		12.50 21.89% 280,151,800 17,262,900 1,216.3
57.10
76
70.60
2 tháng
(2025-11-28) 		12.20 21.25% 355,757,000 -1,433,200 139.2
56.70
76
70.60
3 tháng
(2025-10-29) 		8.90 14.66% 416,970,000 -16,012,200 -720.1
56.70
76
70.60
6 tháng
(2025-07-31) 		9.84 16.46% 904,810,100 -50,321,875 -2,894.7
56.70
76
70.60
12 tháng
(2025-02-03) 		8.71 14.30% 1,428,365,200 -112,856,994 -5,954.4
52.12
76
70.60
24 tháng
(2024-02-07) 		9.84 16.46% 1,786,711,700 -141,198,237 -8,521.8
52.12
76
70.60
36 tháng
(2023-02-13) 		17.03 32.39% 2,042,979,600 -144,119,200 -8,792.0
47.85
76
70.60
60 tháng
(2021-02-22) 		25.81 58.93% 2,706,217,000 -144,684,595 -8,682.8
34.86
76
70.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
47.34
 1,438,200 47.12 47.34 46.78 1,213,700 655,700 46.7
11/03/2022
47.12
 876,100 46.95 47.18 46.67 618,700 52,700 47.3
10/03/2022
46.95
 1,154,100 46.67 47.06 46.61 780,600 251,600 44.0
09/03/2022
46.67
 1,325,300 45.83 46.73 45.94 556,900 466,700 7.5
08/03/2022
45.83
 2,936,300 47.74 47.74 45.83 889,300 2,166,000 -105.3
07/03/2022
47.74
 1,002,800 47.74 47.74 47.18 578,200 931,700 -28.5
04/03/2022
47.74
 1,058,100 48.07 48.07 47.68 573,100 561,000 1.0
03/03/2022
48.07
 1,052,200 47.79 48.07 47.62 654,300 375,300 23.7
02/03/2022
47.79
 1,655,600 47.79 48.13 47.34 861,300 734,900 10.8
01/03/2022
47.79
 1,295,400 47.51 48.02 47.29 797,100 627,200 14.4
28/02/2022
47.51
 1,322,100 47.85 47.85 47.46 826,200 836,400 -0.9
25/02/2022
47.85
 1,616,500 47.96 48.30 47.79 563,300 1,004,600 -37.6
24/02/2022
47.96
 2,078,700 48.86 48.86 47.79 982,500 1,047,800 -5.6
23/02/2022
48.86
 986,300 48.81 48.92 48.24 520,700 588,400 -5.9
22/02/2022
48.81
 1,540,200 49.14 49.14 47.79 592,300 863,100 -23.3
21/02/2022
49.14
 1,017,900 49.03 49.26 48.69 284,400 310,800 -2.4
18/02/2022
49.03
 1,066,200 49.20 49.20 48.58 556,500 361,000 17.0
17/02/2022
49.20
 1,431,200 48.92 49.31 48.81 952,600 524,100 37.4
16/02/2022
48.92
 1,286,000 48.92 49.42 48.58 861,800 695,100 14.4
15/02/2022
48.92
 2,453,500 48.36 49.65 47.12 1,267,200 1,114,100 13.9
14/02/2022
48.36
 3,629,100 50.61 50.61 48.36 797,100 1,023,438 -19.8
11/02/2022
50.61
 1,158,400 51.34 51.50 50.61 16,608,400 16,328,200 25.6
10/02/2022
51.34
 1,827,200 51.05 52.52 51.17 1,106,900 516,100 54.0
09/02/2022
51.05
 1,582,900 51.73 51.73 50.77 776,300 674,600 9.3
08/02/2022
51.73
 1,146,400 51.95 51.95 50.66 111,300 432,000 -29.2
07/02/2022
51.95
 1,620,800 50.04 52.24 50.32 914,800 430,300 44.3
28/01/2022
50.04
 2,055,700 51.17 51.73 50.04 477,300 864,100 -35.0
27/01/2022
51.17
 1,732,900 53.14 53.14 50.83 309,300 983,100 -61.7
26/01/2022
53.14
 2,523,500 53.87 53.87 52.07 1,292,100 1,689,600 -33.2
25/01/2022
53.87
 2,396,600 52.29 53.98 50.04 1,131,800 535,500 57.2
24/01/2022
52.29
 2,728,300 50.16 52.57 49.59 758,400 289,100 43.2

Chính sách bảo mật | Điều khoản sử dụng |