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) 		13.50 23.64% 289,797,000 15,180,900 1,072.7
57.10
76
69.60
2 tháng
(2025-12-01) 		13.10 22.78% 361,867,900 -1,313,600 122.6
56.70
76
69.60
3 tháng
(2025-10-30) 		10 16.50% 422,899,200 -18,345,200 -879.1
56.70
76
69.60
6 tháng
(2025-08-01) 		10.84 18.13% 908,388,400 -50,327,675 -2,912.8
56.70
76
69.60
12 tháng
(2025-02-03) 		9.71 15.94% 1,438,010,400 -114,938,994 -6,098.0
52.12
76
69.60
24 tháng
(2024-02-15) 		10.90 18.26% 1,794,985,500 -142,880,471 -8,629.5
52.12
76
69.60
36 tháng
(2023-02-13) 		18.03 34.29% 2,052,624,800 -146,201,200 -8,935.6
47.85
76
69.60
60 tháng
(2021-02-23) 		27.07 62.18% 2,714,473,500 -147,068,495 -8,857.0
34.86
76
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
43.27
 907,500 43.27 43.49 41.79 378,300 32,700 34.3
31/08/2021
43.27
 747,500 43.23 43.49 42.79 444,400 244,100 19.9
30/08/2021
43.23
 1,221,700 42.57 43.27 42.57 1,194,895 384,695 80.0
27/08/2021
42.57
 1,106,600 42.14 42.88 41.79 555,100 537,300 1.7
26/08/2021
42.14
 1,076,900 42.44 43.10 42.14 502,400 412,000 8.9
25/08/2021
42.44
 1,069,200 42.22 43.10 42.14 465,900 631,500 -16.2
24/08/2021
42.22
 1,069,100 42.36 43.18 42.01 353,600 511,200 -15.3
23/08/2021
42.36
 2,136,200 43.57 43.57 42.05 784,600 1,150,000 -35.5
20/08/2021
43.57
 1,798,500 44.75 44.75 43.27 387,200 397,600 -1.4
19/08/2021
44.75
 2,576,600 43.97 44.84 43.44 1,021,000 862,000 16.7
18/08/2021
43.97
 1,848,000 43.97 44.62 43.40 346,200 957,100 -61.9
17/08/2021
43.97
 1,688,700 43.79 44.84 43.97 133,200 570,300 -44.4
16/08/2021
43.79
 1,992,400 43.36 43.79 43.10 525,400 748,400 -22.3
13/08/2021
43.36
 1,328,900 43.49 43.49 42.79 723,700 472,100 22.4
12/08/2021
43.49
 986,600 43.75 43.88 43.31 375,700 92,200 28.4
11/08/2021
43.75
 1,711,800 43.10 44.27 43.14 64,500 130,600 -6.6
10/08/2021
43.10
 1,556,400 42.79 43.18 42.88 346,100 643,700 -29.4
09/08/2021
42.79
 1,228,900 42.70 43.05 42.53 135,200 506,800 -36.5
06/08/2021
42.70
 1,114,400 43.27 43.44 42.70 115,400 386,800 -26.8
05/08/2021
43.27
 1,127,700 42.88 43.31 42.62 275,700 18,400 25.5
04/08/2021
42.88
 1,160,300 43.01 43.23 42.70 147,800 431,800 -28.0
03/08/2021
43.01
 1,265,700 42.22 43.01 42.22 70,700 4,200 6.5
02/08/2021
42.22
 1,285,000 42.66 42.96 41.96 218,500 411,300 -18.7
30/07/2021
42.66
 1,354,600 42.62 43.01 42.31 453,900 234,800 21.4
29/07/2021
42.62
 1,191,800 42.22 42.62 42.22 458,400 276,500 17.7
28/07/2021
42.22
 1,490,800 41.35 42.22 41.40 681,900 588,700 9.1
27/07/2021
41.35
 2,654,200 41.79 42.49 41.35 448,200 758,500 -29.7
26/07/2021
41.79
 1,264,200 42.22 42.44 41.66 244,400 431,400 -18.0
23/07/2021
42.22
 1,700,300 43.66 43.66 42.22 389,800 152,900 23.4
22/07/2021
43.66
 1,455,800 43.10 43.84 42.66 547,400 267,700 27.8
21/07/2021
43.10
 1,463,700 43.62 43.75 42.79 954,400 712,400 24.2
20/07/2021
43.62
 2,386,000 42.22 43.97 40.70 1,025,400 1,433,600 -37.3
19/07/2021
42.22
 2,542,200 44.62 44.62 41.75 636,700 813,400 -17.3
16/07/2021
44.62
 1,467,300 44.62 45.01 43.97 825,700 1,207,000 -38.8
15/07/2021
44.62
 2,319,400 44.31 45.49 43.62 1,449,300 1,514,200 -6.5
14/07/2021
44.31
 2,251,700 45.01 45.05 43.53 832,700 1,402,300 -57.7
13/07/2021
45.01
 1,865,300 46.62 46.62 44.45 1,206,200 1,893,200 -71.3
12/07/2021
46.62
 2,480,600 47.80 47.80 44.88 1,436,400 1,227,800 21.5
09/07/2021
47.80
 2,936,900 48.32 48.36 46.49 1,734,700 1,478,900 28.0
08/07/2021
48.32
 1,384,100 49.36 49.36 47.45 366,100 639,100 -37.9
07/07/2021
49.36
 2,679,800 48.75 49.36 46.14 1,417,100 1,225,900 22.2
06/07/2021
48.75
 1,669,600 49.45 50.06 48.75 750,600 80,800 75.9
05/07/2021
49.45
 1,937,000 50.02 50.02 48.28 1,216,600 503,200 56.7
02/07/2021
50.02
 1,727,200 50.67 50.76 49.63 711,000 449,190 30.1
01/07/2021
50.67
 1,836,400 50.67 50.84 50.06 1,192,500 531,100 76.9
30/06/2021
50.67
 2,768,000 49.63 51.02 49.63 1,005,500 164,300 97.5
29/06/2021
49.63
 1,853,100 49.02 49.63 48.54 1,450,600 634,600 92.4
28/06/2021
49.02
 1,524,500 49.02 49.19 48.36 1,030,200 91,600 103.8
25/06/2021
49.02
 1,688,800 48.19 49.10 47.41 1,044,900 294,190 83.7
24/06/2021
48.19
 1,143,400 47.75 48.23 46.93 700,800 61,100 70.0
23/06/2021
47.75
 2,248,600 46.84 48.32 46.58 709,500 215,900 53.9
22/06/2021
46.84
 1,481,900 46.40 47.23 46.36 872,800 206,300 71.8
21/06/2021
46.40
 2,107,900 47.23 47.23 46.14 623,900 438,000 20.2
18/06/2021
47.23
 3,234,900 45.36 47.45 45.40 1,869,200 633,700 131.2
17/06/2021
45.36
 1,557,000 45.27 45.71 44.40 885,100 64,800 85.8
16/06/2021
45.27
 2,898,400 44.75 46.14 44.62 836,000 106,100 76.5
15/06/2021
44.75
 1,420,700 44.40 44.84 43.97 167,700 194,000 -2.7
14/06/2021
44.40
 1,459,700 44.75 45.01 44.10 27,800 349,100 -33.0
11/06/2021
44.75
 2,048,000 44.31 45.05 43.75 413,000 229,800 18.9
10/06/2021
44.31
 2,262,500 44.40 44.79 43.53 621,600 92,900 53.9
09/06/2021
44.40
 2,393,900 43.53 44.40 43.18 581,200 197,800 39.1
08/06/2021
43.53
 2,351,600 44.84 45.27 43.53 57,600 117,700 -6.0
07/06/2021
44.84
 2,969,900 45.66 45.66 44.05 46,300 56,600 -1.1
04/06/2021
45.66
 2,405,800 46.45 46.45 45.32 235,300 86,200 15.8
03/06/2021
46.45
 2,802,000 46.14 47.01 46.14 164,700 559,100 -42.1
02/06/2021
46.14
 4,274,100 45.14 46.80 45.14 1,444,600 494,000 93.6
01/06/2021
45.14
 4,533,500 42.92 45.36 42.96 215,400 892,000 -68.1
31/05/2021
42.92
 2,621,000 43.36 43.97 42.79 300,500 1,360,800 -104.8
28/05/2021
43.36
 2,196,000 42.96 44.01 42.49 290,400 38,100 24.9
27/05/2021
42.96
 1,455,000 43.70 43.70 42.66 361,300 56,500 30.3
26/05/2021
43.70
 2,356,000 43.44 44.31 43.40 664,700 218,900 44.2
25/05/2021
43.44
 3,816,000 42.40 43.53 42.40 456,300 185,300 27.0
24/05/2021
42.40
 1,814,700 42.14 42.88 42.01 16,600 573,300 -54.1
21/05/2021
42.14
 1,459,200 43.10 43.10 41.79 431,900 521,000 -8.6
20/05/2021
43.10
 1,904,100 40.96 43.10 40.96 501,700 320,000 17.6
19/05/2021
40.96
 1,678,100 41.18 41.18 40.83 47,600 474,500 -40.2
18/05/2021
41.18
 2,103,400 41.79 41.79 41.14 138,000 790,300 -62.0
17/05/2021
41.79
 1,715,100 42.18 42.36 41.70 6,100 650,600 -62.2
14/05/2021
42.18
 1,403,600 42.14 42.79 42.05 13,800 437,700 -41.2
13/05/2021
42.14
 1,698,000 42.36 42.57 42.14 18,400 494,500 -46.3
12/05/2021
42.36
 1,218,300 42.62 42.62 42.22 136,800 507,000 -36.0
11/05/2021
42.62
 1,171,500 42.70 43.23 42.44 238,400 438,400 -19.7
10/05/2021
42.70
 1,674,000 42.22 42.75 41.75 50,600 489,200 -42.7
07/05/2021
42.22
 2,284,800 43.23 43.23 42.09 50,800 522,600 -46.2
06/05/2021
43.23
 1,161,200 44.05 44.27 43.10 184,800 224,500 -3.9
05/05/2021
44.05
 1,826,700 43.14 44.40 43.14 559,900 127,600 43.7
04/05/2021
43.14
 1,496,300 43.53 43.53 42.66 527,300 397,700 12.8
29/04/2021
43.53
 1,615,700 43.10 43.53 42.66 663,100 209,000 45.4
28/04/2021
43.10
 1,426,900 43.10 43.23 42.53 409,700 289,600 11.9
27/04/2021
43.10
 1,191,800 42.92 43.36 42.53 475,600 117,800 35.4
26/04/2021
42.92
 3,595,400 45.27 45.27 42.62 798,200 525,100 27.7
23/04/2021
45.27
 2,285,300 44.84 45.27 43.75 1,105,700 406,800 71.9
22/04/2021
44.84
 2,981,300 44.84 45.97 44.49 776,900 663,600 14.1
20/04/2021
44.84
 6,274,200 42.88 45.71 42.88 1,019,700 370,500 66.6
19/04/2021
42.88
 1,387,500 41.92 42.88 41.70 98,000 468,500 -35.7
16/04/2021
41.92
 1,515,900 42.44 42.88 41.79 233,800 167,800 6.5
15/04/2021
42.44
 2,152,800 42.96 43.44 42.14 197,200 152,900 4.4
14/04/2021
42.96
 1,336,800 42.44 42.96 42.18 276,200 317,100 -3.9
13/04/2021
42.44
 1,670,900 43.05 43.53 42.44 271,900 465,200 -18.9
12/04/2021
43.05
 2,670,100 42.44 43.18 42.40 298,300 1,223,700 -90.6

Chính sách bảo mật | Điều khoản sử dụng |