Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.70
-0.80
(-1.32%)
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)
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
18/02/2021
44.40
 1,688,900 43.53 44.40 42.66 916,000 354,700 56.1
17/02/2021
43.53
 1,054,100 42.31 43.53 42.44 667,500 477,100 18.9
09/02/2021
42.31
 2,978,900 40.96 42.40 40.53 497,500 2,478,500 -185.0
08/02/2021
40.96
 2,902,200 43.53 43.53 40.53 570,700 1,839,600 -119.4
05/02/2021
43.53
 897,400 43.05 43.53 42.62 401,400 493,600 -9.1
04/02/2021
43.05
 967,300 43.05 43.10 40.88 526,700 416,200 10.9
03/02/2021
43.05
 1,454,600 42.01 43.10 42.05 738,800 802,100 -6.2
02/02/2021
42.01
 1,064,500 39.66 42.09 40.05 424,000 590,600 -15.8
01/02/2021
39.66
 1,309,600 40.48 41.79 39.61 550,300 537,400 1.4
29/01/2021
40.48
 1,359,000 39.44 42.18 37.22 672,100 209,200 43.3
28/01/2021
39.44
 1,205,500 42.40 42.40 39.44 701,900 886,500 -16.9
27/01/2021
42.40
 1,566,800 43.92 43.92 40.88 631,200 644,900 -1.1
26/01/2021
43.92
 970,500 44.62 44.62 43.10 461,600 448,800 1.3
25/01/2021
44.62
 725,900 44.84 44.84 44.01 508,000 379,500 13.2
22/01/2021
44.84
 1,268,500 44.84 45.27 44.40 512,500 644,100 -13.5
21/01/2021
44.84
 1,283,700 43.14 44.84 42.66 437,100 606,300 -16.9
20/01/2021
43.14
 2,093,000 43.10 46.10 42.66 555,400 614,000 -6.3
19/01/2021
43.10
 1,130,300 44.97 44.97 41.83 1,629,720 1,556,920 7.1
18/01/2021
44.97
 1,060,400 44.92 45.71 44.84 350,700 499,800 -15.4
15/01/2021
44.92
 1,099,800 45.23 45.66 44.62 276,100 564,000 -29.8
14/01/2021
45.23
 832,200 45.62 45.79 44.97 453,900 615,900 -16.9
13/01/2021
45.62
 1,064,200 45.97 46.19 45.27 459,200 962,400 -53.0
12/01/2021
45.97
 634,900 45.49 45.97 45.36 362,700 525,450 -20.9
11/01/2021
45.49
 847,400 45.62 46.01 45.32 232,600 392,900 -16.8
08/01/2021
45.62
 963,900 46.58 47.01 45.49 336,300 613,800 -29.4
07/01/2021
46.58
 889,000 45.71 47.23 45.27 533,100 284,400 26.6
06/01/2021
45.71
 2,080,400 43.23 46.23 43.23 1,193,700 601,300 61.7
05/01/2021
43.23
 739,200 43.10 43.79 43.10 287,600 200,600 8.7
04/01/2021
43.10
 855,900 42.62 43.44 42.36 167,100 268,800 -9.9
31/12/2020
42.62
 367,140 42.62 43.10 42.22 29,490 103,920 -7.3
30/12/2020
42.62
 509,510 43.18 43.36 42.44 436,450 311,820 12.4
29/12/2020
43.18
 696,510 42.66 43.44 42.57 256,550 34,170 22.0
28/12/2020
42.66
 836,090 42.49 42.75 42.36 250,790 371,470 -11.8
25/12/2020
42.49
 314,960 42.36 42.49 42.09 6,520 32,600 -2.5

Chính sách bảo mật | Điều khoản sử dụng |