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)
12/11/2020
37.31
 405,350 36.66 37.35 36.96 172,140 17,420 13.3
11/11/2020
36.66
 1,032,520 36.75 37.39 36.66 246,090 473,640 -19.1
10/11/2020
36.75
 1,511,520 36.92 37.70 36.75 313,920 719,380 -34.6
09/11/2020
36.92
 1,007,000 36.70 37.05 36.62 543,700 23,340 44.5
06/11/2020
36.70
 323,160 36.70 36.75 36.27 29,330 53,370 -2.0
05/11/2020
36.70
 507,960 36.70 36.92 36.62 186,490 107,400 6.7
04/11/2020
36.70
 394,660 36.70 36.92 36.40 35,830 28,540 0.6
03/11/2020
36.70
 308,550 37.05 37.09 36.57 39,820 130,040 -7.7
02/11/2020
37.05
 366,300 35.84 37.05 35.84 61,760 58,200 0.3
30/10/2020
35.84
 1,090,610 36.10 36.44 35.75 431,940 461,910 -2.6
29/10/2020
36.10
 764,720 36.36 36.62 36.05 153,200 256,820 -8.7
28/10/2020
36.36
 866,330 37.13 37.35 36.05 173,880 151,680 1.9
27/10/2020
37.13
 1,169,320 37.13 37.70 36.92 276,560 358,900 -7.0
26/10/2020
37.13
 911,390 37.78 37.91 37.13 127,730 524,920 -34.5
23/10/2020
37.78
 657,830 37.39 37.78 37.44 102,680 142,760 -3.5
22/10/2020
37.39
 1,320,610 37.22 37.39 36.75 253,070 744,590 -42.0
21/10/2020
37.22
 1,452,050 37.87 38.26 37.09 228,420 528,940 -26.0
20/10/2020
37.87
 1,075,780 37.78 37.91 37.52 702,700 56,310 56.5
19/10/2020
37.78
 1,052,250 38.08 38.13 37.78 536,580 355,060 16.0
16/10/2020
38.08
 668,850 38.26 38.26 37.78 401,830 25,890 33.2
15/10/2020
38.26
 1,424,740 38.08 38.26 37.48 916,480 205,770 62.6
14/10/2020
38.08
 1,206,380 37.35 38.43 37.44 17,860 92,330 -6.5
13/10/2020
37.35
 814,530 37.09 37.52 36.92 603,820 22,210 50.0
12/10/2020
37.09
 1,574,610 36.62 37.57 36.62 339,400 198,380 12.2
09/10/2020
36.62
 366,200 36.62 36.70 36.49 194,800 28,400 14.1
08/10/2020
36.62
 549,140 36.70 36.92 36.18 241,840 55,530 15.8
07/10/2020
36.70
 988,270 36.23 36.79 35.88 348,500 99,170 21.1
06/10/2020
36.23
 1,105,060 36.05 36.44 35.92 3,117,090 3,001,230 9.7
05/10/2020
36.05
 811,740 36.27 36.70 36.01 207,800 469,175 -21.9
02/10/2020
36.27
 890,840 36.62 36.70 34.54 163,280 18,120 12.2
01/10/2020
36.62
 367,030 36.31 36.75 36.36 77,880 71,570 0.5
30/09/2020
36.31
 584,450 36.53 36.70 36.18 347,730 315,450 2.7
29/09/2020
36.53
 1,609,090 37.13 37.18 36.18 530,090 787,340 -21.9
28/09/2020
37.13
 1,254,760 37.13 37.22 36.87 277,500 337,960 -5.2
25/09/2020
37.13
 1,107,270 37.18 37.22 36.92 556,320 60,770 42.6
24/09/2020
37.18
 1,628,730 36.87 37.22 36.31 700,380 162,010 46.1
23/09/2020
36.87
 1,395,190 36.27 36.92 36.36 409,500 16,060 33.5
22/09/2020
36.27
 1,746,960 35.84 36.44 35.75 642,930 574,440 5.8
21/09/2020
35.84
 1,671,360 35.80 36.10 35.84 822,230 595,200 18.9
18/09/2020
35.80
 1,188,400 35.62 35.84 35.58 727,030 657,860 5.7
17/09/2020
35.62
 1,043,250 35.80 35.84 35.41 917,600 627,220 24.0
16/09/2020
35.80
 628,030 35.62 35.88 35.41 192,520 36,590 12.9
15/09/2020
35.62
 998,970 35.84 36.05 35.62 286,060 575,810 -24.1
14/09/2020
35.84
 594,680 35.54 35.88 35.71 111,930 56,580 4.6
11/09/2020
35.54
 665,690 35.45 35.67 35.32 58,730 144,770 -7.1
10/09/2020
35.45
 689,700 35.49 35.97 35.45 133,220 294,710 -13.3
09/09/2020
35.49
 1,472,680 35.62 35.92 35.19 303,160 536,880 -19.1
08/09/2020
35.62
 1,985,560 36.10 36.23 35.54 65,970 975,270 -75.1
07/09/2020
36.10
 1,181,750 36.66 36.75 36.10 616,940 535,100 6.8
04/09/2020
36.66
 2,425,360 37.22 37.22 36.62 1,043,460 1,668,280 -53.2
03/09/2020
37.22
 2,503,810 35.84 37.35 36.14 701,410 1,278,870 -48.9
01/09/2020
35.84
 1,625,600 35.84 35.97 35.80 276,640 1,338,550 -88.2
31/08/2020
35.84
 971,310 36.01 36.49 35.75 128,350 471,790 -28.6
28/08/2020
36.01
 1,645,430 36.05 36.23 35.97 477,500 2,248,710 -147.9
27/08/2020
36.05
 1,003,280 36.05 36.23 35.92 1,679,520 1,870,210 -16.0
26/08/2020
36.05
 1,585,740 36.23 36.23 36.01 718,720 1,209,950 -41.1
25/08/2020
36.23
 1,748,400 36.23 36.66 36.23 564,230 1,115,200 -46.6
24/08/2020
36.23
 1,530,010 35.80 36.53 35.84 1,032,590 1,384,770 -29.5
21/08/2020
35.80
 1,281,740 35.84 35.92 35.67 337,510 1,204,700 -71.9
20/08/2020
35.84
 1,093,620 35.84 36.49 35.84 465,850 431,260 2.9
19/08/2020
35.84
 586,790 35.54 35.84 35.41 185,180 207,500 -1.9
18/08/2020
35.54
 331,690 35.54 35.67 35.28 46,140 123,020 -6.3
17/08/2020
35.54
 389,480 35.41 35.80 35.28 110,270 30,980 6.5
14/08/2020
35.41
 820,270 35.84 35.88 35.36 160,800 513,090 -29.1
13/08/2020
35.84
 385,320 35.45 35.84 35.41 81,570 101,990 -1.7
12/08/2020
35.45
 310,430 35.45 35.54 35.36 65,160 136,790 -5.9
11/08/2020
35.45
 312,920 35.36 35.67 35.32 102,830 174,530 -5.9
10/08/2020
35.36
 576,570 35.80 35.92 35.36 258,050 351,940 -7.8
07/08/2020
35.80
 518,660 35.75 35.84 35.58 319,100 140,990 14.8
06/08/2020
35.75
 802,350 35.71 35.88 35.36 414,320 303,220 9.2
05/08/2020
35.71
 778,840 35.36 35.84 34.72 302,750 350,180 -3.9
04/08/2020
35.36
 616,840 34.02 35.36 34.28 214,660 78,210 11.0
03/08/2020
34.02
 422,820 32.99 34.02 32.82 238,740 56,710 14.3
31/07/2020
32.99
 672,940 33.42 33.42 32.82 249,930 472,580 -17.1
30/07/2020
33.42
 937,680 33.46 33.90 33.38 535,320 75,780 35.2
29/07/2020
33.46
 833,570 33.90 33.90 32.43 535,320 75,780 35.2
28/07/2020
33.90
 910,690 33.25 34.02 33.03 325,680 266,740 4.5
27/07/2020
33.25
 1,274,570 34.97 34.97 32.82 609,570 115,230 38.0
24/07/2020
34.97
 1,341,540 35.62 35.62 33.90 634,110 74,990 45.2
23/07/2020
35.62
 1,350,870 35.62 35.75 35.45 995,570 977,190 1.5
22/07/2020
35.62
 625,320 35.62 35.62 35.49 563,600 307,380 21.1
21/07/2020
35.62
 681,740 35.49 35.75 35.28 870,920 863,200 0.6
20/07/2020
35.49
 696,830 35.75 35.75 35.28 388,280 448,300 -4.9
17/07/2020
35.75
 628,000 36.05 36.10 35.75 278,050 554,040 -22.9
16/07/2020
36.05
 1,091,190 36.05 36.23 35.80 881,010 1,185,450 -25.4
15/07/2020
36.05
 1,198,530 35.84 36.18 35.92 503,910 841,800 -28.2
14/07/2020
35.84
 427,110 35.80 35.84 35.49 223,990 140,680 6.9
13/07/2020
35.80
 371,630 35.71 36.05 35.58 182,950 128,700 4.5
10/07/2020
35.71
 918,560 36.10 36.10 35.45 176,820 677,440 -41.4
09/07/2020
36.10
 962,170 35.84 36.23 35.97 409,060 710,870 -25.2
08/07/2020
35.84
 485,190 36.01 36.01 35.75 282,530 455,430 -14.4
07/07/2020
36.01
 1,336,830 35.80 36.36 35.97 617,360 821,200 -17.1
06/07/2020
35.80
 1,218,830 35.84 36.01 35.58 317,800 1,072,480 -62.6
03/07/2020
35.84
 370,340 35.67 35.97 35.49 235,620 200,680 2.9
02/07/2020
35.67
 469,040 35.71 35.92 34.97 340,550 521,690 -14.8
01/07/2020
35.71
 404,440 34.67 35.71 34.54 136,200 255,430 -9.6
30/06/2020
34.67
 709,990 35.19 35.62 34.54 696,810 770,830 -6.2
29/06/2020
35.19
 594,140 35.97 35.97 35.02 696,810 770,830 -6.2
26/06/2020
35.97
 355,930 36.14 36.57 35.84 696,810 770,830 -6.2
25/06/2020
36.14
 506,650 36.57 36.57 35.71 227,810 215,900 1.0

Chính sách bảo mật | Điều khoản sử dụng |