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)
16/11/2022
41.88
 2,349,800 41.82 43.50 39.20 1,925,600 2,763,064 -62.9
15/11/2022
41.82
 1,581,800 41.88 42.60 40.21 1,546,200 1,096,751 33.7
14/11/2022
41.88
 1,536,500 42.10 42.66 41.32 1,349,900 1,351,800 -0.1
11/11/2022
42.10
 1,314,200 40.60 42.10 40.71 1,578,900 1,248,320 25.0
10/11/2022
40.60
 958,500 41.26 41.26 39.93 1,290,500 1,046,700 17.7
09/11/2022
41.26
 1,214,800 40.48 41.38 40.48 855,395 752,638 7.6
08/11/2022
40.48
 1,659,900 40.04 41.82 39.93 1,701,200 1,480,720 16.0
07/11/2022
40.04
 1,232,000 40.04 40.71 39.65 1,303,300 1,317,816 -1.0
04/11/2022
40.04
 1,538,000 40.71 40.71 38.42 651,000 1,171,623 -37.4
03/11/2022
40.71
 726,600 41.04 41.04 40.15 586,000 417,802 12.3
02/11/2022
41.04
 1,255,100 41.82 41.82 40.15 487,100 620,600 -9.8
01/11/2022
41.82
 826,100 40.99 41.82 40.87 520,400 402,400 8.9
31/10/2022
40.99
 659,400 39.93 40.99 40.43 240,600 51,000 13.9
28/10/2022
39.93
 1,561,000 39.98 41.54 39.93 1,135,700 767,686 26.3
27/10/2022
39.98
 1,297,800 39.03 40.65 38.64 534,300 652,300 -8.7
26/10/2022
39.03
 591,400 38.98 39.37 38.20 193,400 140,900 3.7
25/10/2022
38.98
 1,535,500 37.92 39.37 36.80 687,000 319,200 25.2
24/10/2022
37.92
 670,100 37.92 38.76 36.69 324,000 99,800 15.1
21/10/2022
37.92
 1,283,700 38.59 39.42 37.92 886,900 227,100 45.6
20/10/2022
38.59
 1,517,200 37.86 39.03 37.42 941,300 468,300 32.6
19/10/2022
37.86
 627,400 37.75 37.92 37.53 372,200 224,100 10.0
18/10/2022
37.75
 885,000 36.97 37.92 37.53 574,069 265,600 20.9
17/10/2022
36.97
 1,241,400 37.97 37.97 36.53 306,400 90,700 14.3
14/10/2022
37.97
 1,599,300 37.08 38.20 37.53 903,401 752,207 10.3
13/10/2022
37.08
 1,596,800 35.69 37.08 34.96 790,900 956,184 -11.0
12/10/2022
35.69
 1,517,400 34.57 36.41 34.68 890,400 711,976 11.4
11/10/2022
34.57
 1,161,700 36.30 36.80 34.57 648,700 700,130 -3.2
10/10/2022
36.30
 1,317,000 37.19 37.75 35.74 634,900 490,365 9.4
07/10/2022
37.19
 2,113,700 39.09 39.09 36.41 1,257,826 1,158,800 6.6
06/10/2022
39.09
 751,500 39.87 40.15 38.98 520,700 227,620 20.5
05/10/2022
39.87
 835,000 39.76 40.15 39.65 387,150 624,504 -17.0
04/10/2022
39.76
 1,280,900 39.37 40.09 38.76 615,800 398,800 15.5
03/10/2022
39.37
 894,900 40.82 41.15 39.20 448,665 503,515 -3.9
30/09/2022
40.82
 1,262,400 41.26 41.43 40.37 961,110 1,092,400 -9.6
29/09/2022
41.26
 587,800 41.82 42.38 41.26 229,300 283,021 -4.0
28/09/2022
41.82
 587,700 41.43 41.82 41.15 353,300 232,400 9.1
27/09/2022
41.43
 653,400 41.82 42.38 41.38 224,700 329,657 -7.8
26/09/2022
41.82
 1,255,900 42.32 42.94 41.32 964,700 822,300 10.7
23/09/2022
42.32
 1,034,100 43.50 43.50 42.27 202,300 615,348 -31.4
22/09/2022
43.50
 1,183,000 44.00 44.00 43.22 417,600 839,402 -32.9
21/09/2022
44.00
 499,200 44.16 44.39 43.44 1,238,600 1,186,073 4.1
20/09/2022
44.16
 521,200 43.94 44.61 43.83 395,100 35,384 28.5
19/09/2022
43.94
 938,500 44.61 44.72 43.50 517,800 238,371 22.0
16/09/2022
44.61
 1,519,200 44.16 44.61 43.77 1,261,436 321,100 75.2
15/09/2022
44.16
 611,900 43.66 44.22 43.55 502,700 309,636 12.5
14/09/2022
43.66
 1,085,800 43.83 44.33 42.94 560,949 401,360 -0.4
13/09/2022
43.83
 1,187,900 44.11 44.28 43.83 806,008 987,936 -0.4
12/09/2022
44.11
 700,800 43.94 44.44 43.94 676,646 740,185 -11.0
09/09/2022
43.94
 1,029,200 43.50 44.22 43.61 455,800 595,000 -11.0
08/09/2022
43.50
 1,074,300 44.61 45.11 43.50 551,000 557,100 -0.5
07/09/2022
44.61
 2,293,300 46.12 46.12 44.50 476,800 579,400 -8.2
06/09/2022
46.12
 1,027,300 46.06 46.84 45.78 195,100 378,800 -15.2
05/09/2022
46.06
 1,547,800 46.84 47.01 46.00 477,300 955,800 -39.5
31/08/2022
46.84
 1,055,900 47.96 48.24 46.84 287,800 476,200 -15.8
30/08/2022
47.96
 2,502,800 46.00 47.96 46.00 304,700 265,300 3.4
29/08/2022
46.00
 951,500 46.00 46.00 45.11 328,900 226,600 8.4
26/08/2022
46.00
 1,559,500 45.73 46.67 45.73 379,300 510,000 -10.8
25/08/2022
45.73
 538,800 45.73 45.84 45.34 59,500 266,700 -17.0
24/08/2022
45.73
 1,083,700 44.72 46.23 44.78 141,600 509,800 -30.2
23/08/2022
44.72
 648,000 44.61 45.34 44.55 259,100 315,200 -4.5
22/08/2022
44.61
 525,800 45.11 45.45 44.61 173,900 160,400 1.1
19/08/2022
45.11
 1,148,000 45.45 45.73 44.95 628,800 756,500 -10.3
18/08/2022
45.45
 1,568,600 45.45 45.73 45.28 787,300 1,035,300 -20.2
17/08/2022
45.45
 764,000 45.45 45.56 45.28 269,000 499,200 -18.8
16/08/2022
45.45
 687,100 45.61 45.73 45.22 435,000 701,300 -21.7
15/08/2022
45.61
 1,259,500 45.50 45.89 45.56 756,800 866,400 -9.0
12/08/2022
45.50
 1,251,800 45.45 45.67 45.11 1,005,600 886,200 9.7
11/08/2022
45.45
 1,171,500 44.89 45.73 44.95 770,000 592,800 14.4
10/08/2022
44.89
 507,500 45.06 45.17 44.67 171,000 244,800 -5.9
09/08/2022
45.06
 1,217,900 45.73 45.73 44.55 464,600 417,300 3.8
08/08/2022
45.73
 915,000 45.73 46.00 45.67 165,700 210,500 -3.7
05/08/2022
45.73
 1,395,800 46.00 46.00 45.22 663,800 395,800 22.0
04/08/2022
46.00
 2,261,100 44.33 46.00 44.28 1,258,200 424,100 68.8
03/08/2022
44.33
 1,005,700 44.00 44.33 43.50 1,445,000 24,100 113.0
02/08/2022
44.00
 1,777,800 42.94 44.16 42.38 918,300 378,000 42.6
01/08/2022
42.94
 1,577,300 41.66 42.94 41.49 833,900 200,600 48.8
29/07/2022
41.66
 1,176,000 41.99 42.10 41.66 1,378,700 1,636,200 -19.2
28/07/2022
41.99
 1,164,800 41.82 42.16 41.71 664,100 417,300 18.6
27/07/2022
41.82
 1,259,900 41.21 41.82 41.10 557,000 320,700 17.7
26/07/2022
41.21
 1,119,800 40.65 41.49 40.82 331,300 15,400 23.3
25/07/2022
40.65
 962,700 40.43 40.82 40.15 424,900 443,300 -1.3
22/07/2022
40.43
 1,009,600 40.43 40.54 40.15 194,000 85,800 20.5
21/07/2022
40.43
 1,164,600 40.43 40.65 40.21 460,000 613,100 -11.1
20/07/2022
40.43
 544,900 39.76 40.43 39.93 193,800 71,000 8.9
19/07/2022
39.76
 812,100 40.15 40.21 39.65 178,900 559,500 -27.1
18/07/2022
40.15
 391,400 40.32 40.65 40.15 4,900 143,700 -10.0
15/07/2022
40.32
 597,500 40.37 40.99 40.21 218,100 38,600 13.0
14/07/2022
40.37
 329,400 40.04 40.60 39.93 78,000 149,600 -5.2
13/07/2022
40.04
 1,379,900 40.09 40.93 39.82 223,400 973,000 -53.8
12/07/2022
40.09
 811,500 40.15 40.48 39.98 41,200 634,400 -42.7
11/07/2022
40.15
 660,800 41.26 41.26 40.15 32,300 251,900 -15.8
08/07/2022
41.26
 761,000 42.10 42.10 41.21 514,400 564,300 -15.8
07/07/2022
42.10
 1,258,400 40.60 42.10 39.98 665,300 104,600 42.3
06/07/2022
40.60
 1,548,200 41.26 41.26 38.42 203,900 1,139,300 -68.1
05/07/2022
41.26
 1,064,500 41.32 41.77 41.04 172,500 804,800 -46.8
04/07/2022
41.32
 746,200 41.26 41.93 41.21 328,200 471,500 -10.7
01/07/2022
41.26
 1,383,000 41.71 41.82 40.65 198,900 907,200 -52.4
30/06/2022
41.71
 678,400 42.10 42.38 41.71 174,000 373,168 -14.9
29/06/2022
42.10
 847,500 42.55 42.55 41.99 896,100 1,247,600 -26.6
28/06/2022
42.55
 1,095,800 41.77 42.94 41.71 403,500 561,000 -12.0

Chính sách bảo mật | Điều khoản sử dụng |