Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2021
42.44
 2,101,700 43.53 43.53 42.44 372,200 562,400 -18.6
08/04/2021
43.53
 1,575,400 44.36 44.36 43.31 303,800 576,000 -27.2
07/04/2021
44.36
 1,182,700 44.36 44.40 43.70 474,400 163,100 31.6
06/04/2021
44.36
 2,243,200 44.40 44.62 43.75 625,100 624,700 0.1
05/04/2021
44.40
 3,592,400 42.57 44.75 42.92 309,000 286,400 2.0
02/04/2021
42.57
 2,277,500 42.18 42.88 42.18 437,500 240,300 19.3
01/04/2021
42.18
 2,697,600 41.27 42.53 41.44 378,500 223,900 15.0
31/03/2021
41.27
 944,600 41.27 41.40 40.96 130,300 520,200 -36.8
30/03/2021
41.27
 1,748,700 41.48 41.48 40.96 181,700 1,943,400 -166.5
29/03/2021
41.48
 1,195,800 41.31 41.70 40.70 594,600 2,243,100 -157.1
26/03/2021
41.31
 1,196,800 41.40 41.57 40.79 494,100 361,900 12.5
25/03/2021
41.40
 1,160,300 41.22 41.79 41.14 377,000 427,800 -4.8
24/03/2021
41.22
 1,422,500 41.70 41.75 40.96 202,400 614,100 -39.0
23/03/2021
41.70
 940,800 42.22 42.22 41.53 155,600 487,800 -31.8
22/03/2021
42.22
 1,902,000 41.01 42.44 41.53 222,600 360,900 -13.4
19/03/2021
41.01
 1,595,700 42.44 42.44 41.01 186,400 1,317,900 -107.6
18/03/2021
42.44
 1,609,100 41.62 42.44 41.57 136,600 268,900 -12.8
17/03/2021
41.62
 1,239,400 41.66 41.70 41.35 221,100 937,900 -68.2
16/03/2021
41.66
 655,800 41.92 41.92 41.40 124,700 347,300 -21.3
15/03/2021
41.92
 1,438,400 41.70 42.22 41.57 474,900 708,300 -22.4
12/03/2021
41.70
 1,259,800 41.92 42.01 41.14 235,200 804,700 -54.4
11/03/2021
41.92
 1,009,800 41.57 42.14 41.70 263,700 683,600 -40.4
10/03/2021
41.57
 1,063,900 41.35 41.70 40.92 257,000 647,100 -37.1
09/03/2021
41.35
 1,344,300 41.44 41.44 40.53 226,700 747,800 -49.1
08/03/2021
41.44
 1,501,800 41.96 42.22 41.35 27,700 996,200 -92.6
05/03/2021
41.96
 1,661,600 42.36 42.36 41.35 446,100 1,267,000 -78.9
04/03/2021
42.36
 1,118,100 42.83 43.31 40.53 222,000 568,800 -33.8
03/03/2021
42.83
 915,600 43.23 43.27 42.75 142,100 676,460 -52.7
02/03/2021
43.23
 1,189,600 43.18 44.31 42.66 97,500 430,600 -33.1
01/03/2021
43.18
 911,200 42.75 43.23 42.75 181,300 419,900 -23.5
26/02/2021
42.75
 1,070,700 42.75 43.10 42.22 398,000 441,600 -4.2
25/02/2021
42.75
 896,100 42.70 43.31 42.49 199,400 395,700 -19.1
24/02/2021
42.70
 1,265,300 43.53 43.97 42.01 373,200 509,900 -13.1
23/02/2021
43.53
 1,441,400 43.79 43.97 43.18 377,600 415,200 -3.8
22/02/2021
43.79
 1,388,700 44.10 44.40 43.66 815,400 513,500 30.6
19/02/2021
44.10
 1,851,200 44.40 44.40 43.14 1,171,800 423,800 75.4

Chính sách bảo mật | Điều khoản sử dụng |