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)
27/06/2022
41.77
 862,500 41.82 42.38 41.71 322,900 495,700 -13.0
24/06/2022
41.82
 648,600 42.32 42.55 41.60 104,900 418,900 -23.6
23/06/2022
42.32
 590,200 42.38 42.77 41.77 194,000 85,800 8.2
22/06/2022
42.38
 1,069,200 43.33 43.50 41.82 1,218,100 1,480,900 -20.0
21/06/2022
43.33
 937,100 42.38 43.33 41.93 312,000 446,000 -10.4
20/06/2022
42.38
 1,089,700 42.44 44.33 41.99 338,600 711,400 -28.3
17/06/2022
42.44
 1,050,600 44.11 44.11 42.44 471,800 614,600 -10.9
16/06/2022
44.11
 1,209,600 42.66 44.61 42.66 671,700 121,000 43.6
15/06/2022
42.66
 1,243,600 42.94 43.66 41.99 695,900 682,700 1.0
14/06/2022
42.94
 1,066,200 42.60 43.55 41.26 638,500 492,900 11.2
13/06/2022
42.60
 1,105,800 43.33 43.33 41.32 193,100 632,300 -33.6
10/06/2022
43.33
 390,900 43.38 44.05 43.16 76,000 162,200 -6.7
09/06/2022
43.38
 1,067,500 44.16 44.55 43.33 193,800 847,500 -50.9
08/06/2022
44.16
 1,164,700 45.17 45.17 43.94 658,400 801,600 -11.3
07/06/2022
45.17
 933,000 44.44 45.73 43.55 602,700 228,600 30.3
06/06/2022
44.44
 880,500 43.22 44.61 41.88 468,600 290,700 14.8
03/06/2022
43.22
 527,800 44.05 44.33 42.60 63,700 336,000 -21.1
02/06/2022
44.05
 641,400 44.89 45.06 44.05 344,600 180,083 13.0
01/06/2022
44.89
 798,800 44.00 44.89 44.05 165,400 28,300 11.0
31/05/2022
44.00
 483,700 43.50 44.00 43.50 660,900 832,100 -13.5
30/05/2022
43.50
 1,327,400 43.16 45.17 42.60 694,900 377,200 24.8
27/05/2022
43.16
 892,000 42.77 43.16 42.55 669,600 261,500 31.6
26/05/2022
42.77
 978,900 42.94 42.99 42.38 670,200 547,900 9.4
25/05/2022
42.94
 817,000 42.16 42.94 41.71 446,900 290,300 12.1
24/05/2022
42.16
 898,700 41.49 42.21 41.43 537,700 103,400 32.8
23/05/2022
41.49
 631,600 41.99 42.16 41.04 213,000 174,100 2.9
20/05/2022
41.99
 661,800 42.38 42.66 41.82 195,700 286,700 -6.9
19/05/2022
42.38
 575,800 42.05 42.77 41.71 306,500 264,300 3.2
18/05/2022
42.05
 881,000 42.38 42.94 41.82 325,200 435,100 -8.3
17/05/2022
42.38
 2,262,300 41.38 42.94 40.76 611,300 1,963,100 -102.7
16/05/2022
41.38
 1,558,800 40.71 42.60 41.26 770,300 1,035,600 -19.7
13/05/2022
40.71
 1,963,600 42.94 43.50 40.71 680,400 1,307,664 -47.9
12/05/2022
42.94
 972,300 44.61 44.61 42.94 142,400 390,900 -19.4
11/05/2022
44.61
 931,300 44.61 44.78 44.05 514,400 564,300 -4.0
10/05/2022
44.61
 926,000 43.44 44.61 42.99 296,200 411,200 -9.2
09/05/2022
43.44
 1,674,200 44.28 44.83 43.38 564,900 820,900 -19.9
06/05/2022
44.28
 775,900 45.17 45.28 44.28 126,600 822,500 -55.3
05/05/2022
45.17
 1,019,300 44.55 45.45 44.39 369,400 462,500 -7.3
04/05/2022
44.55
 892,600 45.11 45.17 44.05 269,000 450,200 -14.4
29/04/2022
45.11
 1,259,200 45.45 45.89 44.61 27,899,300 26,097,610 150.1
28/04/2022
45.45
 564,100 45.45 45.50 44.33 336,700 64,800 22.1
27/04/2022
45.45
 1,429,800 44.89 45.73 43.61 698,600 693,500 1.1
26/04/2022
44.89
 1,912,000 45.61 45.61 44.05 1,357,900 1,519,600 -12.9
25/04/2022
45.61
 2,479,400 45.84 46.28 42.94 1,397,600 1,875,200 -37.5
22/04/2022
45.84
 2,776,600 43.72 46.06 44.11 3,634,600 3,295,300 27.8
21/04/2022
43.72
 2,178,200 43.72 44.16 43.61 868,100 912,300 -3.5
20/04/2022
43.72
 904,600 43.33 44.00 43.33 324,300 495,800 -13.4
19/04/2022
43.33
 1,003,400 43.33 43.77 43.27 469,700 622,200 -11.9
18/04/2022
43.33
 1,237,300 44.72 44.72 43.27 157,400 595,900 -34.5
15/04/2022
44.72
 894,800 45.17 45.45 44.72 223,300 353,400 -6.3
14/04/2022
45.17
 1,151,400 45.95 46.23 45.17 458,300 744,800 -23.2
13/04/2022
45.95
 850,700 45.95 46.34 45.73 171,000 332,100 -13.3
12/04/2022
45.95
 841,300 46.28 46.40 45.50 198,400 260,400 -5.0
08/04/2022
46.28
 788,200 46.28 46.79 46.23 402,800 458,700 -4.7
07/04/2022
46.28
 928,000 47.18 47.51 46.28 200,700 159,300 3.5
06/04/2022
47.18
 2,009,600 46.28 47.40 45.56 756,800 542,300 18.6
05/04/2022
46.28
 526,100 46.06 46.40 46.06 244,100 133,300 9.2
04/04/2022
46.06
 712,000 46.17 46.90 46.06 14,800 317,000 -25.1
01/04/2022
46.17
 900,300 45.78 46.62 45.22 111,800 313,500 -16.5
31/03/2022
45.78
 492,400 45.73 46.06 45.73 215,300 314,700 -8.2
30/03/2022
45.73
 913,900 45.67 46.56 45.45 368,000 374,100 -0.4
29/03/2022
45.67
 1,018,600 45.95 46.28 45.50 353,700 785,900 -35.4
28/03/2022
45.95
 725,400 46.00 46.28 45.73 299,700 328,100 -2.3
25/03/2022
46.00
 1,137,800 46.56 46.84 45.73 496,500 777,600 -23.1
24/03/2022
46.56
 570,200 47.34 47.34 46.56 232,200 332,800 -8.4
23/03/2022
47.34
 966,600 47.34 47.73 47.34 686,300 473,700 18.1
22/03/2022
47.34
 775,100 47.34 47.68 47.34 588,700 418,700 14.4
21/03/2022
47.34
 933,900 46.95 47.68 46.84 556,800 116,800 37.2
18/03/2022
46.95
 1,406,600 46.28 47.51 46.23 976,100 314,400 55.4
17/03/2022
46.28
 1,222,400 46.00 46.56 46.12 810,500 711,100 8.2
16/03/2022
46.00
 1,000,600 45.22 46.40 45.34 460,600 248,000 17.5
15/03/2022
45.22
 2,385,900 46.95 46.95 45.17 800,300 1,958,200 -94.7
14/03/2022
46.95
 1,438,200 46.73 46.95 46.40 1,213,700 655,700 46.7
11/03/2022
46.73
 876,100 46.56 46.79 46.28 618,700 52,700 47.3
10/03/2022
46.56
 1,154,100 46.28 46.67 46.23 780,600 251,600 44.0
09/03/2022
46.28
 1,325,300 45.45 46.34 45.56 556,900 466,700 7.5
08/03/2022
45.45
 2,936,300 47.34 47.34 45.45 889,300 2,166,000 -105.3
07/03/2022
47.34
 1,002,800 47.34 47.34 46.79 578,200 931,700 -28.5
04/03/2022
47.34
 1,058,100 47.68 47.68 47.29 573,100 561,000 1.0
03/03/2022
47.68
 1,052,200 47.40 47.68 47.23 654,300 375,300 23.7
02/03/2022
47.40
 1,655,600 47.40 47.73 46.95 861,300 734,900 10.8
01/03/2022
47.40
 1,295,400 47.12 47.62 46.90 797,100 627,200 14.4
28/02/2022
47.12
 1,322,100 47.45 47.45 47.06 826,200 836,400 -0.9
25/02/2022
47.45
 1,616,500 47.57 47.90 47.40 563,300 1,004,600 -37.6
24/02/2022
47.57
 2,078,700 48.46 48.46 47.40 982,500 1,047,800 -5.6
23/02/2022
48.46
 986,300 48.40 48.51 47.85 520,700 588,400 -5.9
22/02/2022
48.40
 1,540,200 48.74 48.74 47.40 592,300 863,100 -23.3
21/02/2022
48.74
 1,017,900 48.63 48.85 48.29 284,400 310,800 -2.4
18/02/2022
48.63
 1,066,200 48.79 48.79 48.18 556,500 361,000 17.0
17/02/2022
48.79
 1,431,200 48.51 48.90 48.40 952,600 524,100 37.4
16/02/2022
48.51
 1,286,000 48.51 49.02 48.18 861,800 695,100 14.4
15/02/2022
48.51
 2,453,500 47.96 49.24 46.73 1,267,200 1,114,100 13.9
14/02/2022
47.96
 3,629,100 50.19 50.19 47.96 797,100 1,023,438 -19.8
11/02/2022
50.19
 1,158,400 50.91 51.08 50.19 16,608,400 16,328,200 25.6
10/02/2022
50.91
 1,827,200 50.63 52.08 50.74 1,106,900 516,100 54.0
09/02/2022
50.63
 1,582,900 51.30 51.30 50.35 776,300 674,600 9.3
08/02/2022
51.30
 1,146,400 51.53 51.53 50.24 111,300 432,000 -29.2
07/02/2022
51.53
 1,620,800 49.63 51.80 49.91 914,800 430,300 44.3
28/01/2022
49.63
 2,055,700 50.74 51.30 49.63 477,300 864,100 -35.0
27/01/2022
50.74
 1,732,900 52.70 52.70 50.41 309,300 983,100 -61.7

Chính sách bảo mật | Điều khoản sử dụng |