Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.80
-0.70
(-1.16%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
42.01
 731,500 42.09 42.36 42.01 532,500 310,600 21.5
14/10/2021
42.09
 1,784,700 42.22 42.31 41.75 902,400 737,600 15.9
13/10/2021
42.22
 1,426,300 42.22 42.66 42.22 757,600 1,143,200 -37.6
12/10/2021
42.22
 761,100 42.44 42.79 42.22 476,400 380,300 9.4
11/10/2021
42.44
 1,096,000 42.22 42.83 42.14 252,900 384,100 -8.3
08/10/2021
42.22
 697,000 42.14 42.22 41.62 45,400 267,300 -21.4
07/10/2021
42.14
 797,200 41.62 42.14 41.35 333,200 457,300 -11.8
06/10/2021
41.62
 691,200 41.62 41.62 41.27 160,000 230,400 -6.7
05/10/2021
41.62
 973,700 41.18 41.83 41.40 587,000 341,200 23.5
04/10/2021
41.18
 913,400 41.75 42.01 41.09 24,100 248,100 -21.3
01/10/2021
41.75
 1,611,900 42.31 42.75 41.70 1,640,548 2,545,848 -87.2
30/09/2021
42.31
 1,199,900 42.88 42.92 42.27 150,800 950,000 -77.9
29/09/2021
42.88
 565,000 43.18 43.31 42.44 168,700 242,800 -7.2
28/09/2021
43.18
 484,500 42.66 43.23 42.44 288,300 29,500 25.5
27/09/2021
42.66
 465,500 43.31 43.40 42.66 263,500 127,900 13.5
24/09/2021
43.31
 454,700 43.31 43.44 43.23 277,000 75,100 20.1
23/09/2021
43.31
 676,000 43.31 43.70 42.88 347,900 55,000 29.2
22/09/2021
43.31
 362,800 42.66 43.31 42.66 619,200 31,700 55.6
21/09/2021
42.66
 862,000 43.36 43.44 42.66 304,600 221,000 8.4
20/09/2021
43.36
 1,277,900 42.31 43.97 42.36 1,307,100 191,200 106.6
17/09/2021
42.31
 1,002,200 42.70 42.83 42.31 138,400 701,800 -54.9
16/09/2021
42.70
 570,400 42.27 43.05 42.44 178,200 376,600 -19.4
15/09/2021
42.27
 798,500 42.79 42.79 42.27 470,000 579,100 -10.6
14/09/2021
42.79
 1,230,500 42.70 42.88 42.22 752,400 2,479,000 -178.0
13/09/2021
42.70
 1,043,100 43.18 43.18 42.70 576,100 654,900 -7.7
10/09/2021
43.18
 857,800 43.23 43.44 42.92 596,300 508,700 8.7
09/09/2021
43.23
 817,200 43.40 43.57 42.92 547,400 341,500 20.5
08/09/2021
43.40
 863,000 43.53 43.57 42.14 770,100 264,100 50.4
07/09/2021
43.53
 1,041,800 43.53 43.88 43.44 678,600 231,500 44.7
06/09/2021
43.53
 905,000 43.27 43.57 43.27 641,000 318,500 32.2
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

Chính sách bảo mật | Điều khoản sử dụng |