Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
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
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2021
43.17
 1,041,800 43.17 43.52 43.09 678,600 231,500 44.7
06/09/2021
43.17
 905,000 42.91 43.21 42.91 641,000 318,500 32.2
01/09/2021
42.91
 907,500 42.91 43.13 41.44 378,300 32,700 34.3
31/08/2021
42.91
 747,500 42.87 43.13 42.44 444,400 244,100 19.9
30/08/2021
42.87
 1,221,700 42.22 42.91 42.22 1,194,895 384,695 80.0
27/08/2021
42.22
 1,106,600 41.79 42.52 41.44 555,100 537,300 1.7
26/08/2021
41.79
 1,076,900 42.09 42.74 41.79 502,400 412,000 8.9
25/08/2021
42.09
 1,069,200 41.88 42.74 41.79 465,900 631,500 -16.2
24/08/2021
41.88
 1,069,100 42.01 42.83 41.66 353,600 511,200 -15.3
23/08/2021
42.01
 2,136,200 43.21 43.21 41.70 784,600 1,150,000 -35.5
20/08/2021
43.21
 1,798,500 44.38 44.38 42.91 387,200 397,600 -1.4
19/08/2021
44.38
 2,576,600 43.60 44.47 43.09 1,021,000 862,000 16.7
18/08/2021
43.60
 1,848,000 43.60 44.25 43.04 346,200 957,100 -61.9
17/08/2021
43.60
 1,688,700 43.43 44.47 43.60 133,200 570,300 -44.4
16/08/2021
43.43
 1,992,400 43.00 43.43 42.74 525,400 748,400 -22.3
13/08/2021
43.00
 1,328,900 43.13 43.13 42.44 723,700 472,100 22.4
12/08/2021
43.13
 986,600 43.39 43.52 42.96 375,700 92,200 28.4
11/08/2021
43.39
 1,711,800 42.74 43.91 42.78 64,500 130,600 -6.6
10/08/2021
42.74
 1,556,400 42.44 42.83 42.52 346,100 643,700 -29.4
09/08/2021
42.44
 1,228,900 42.35 42.70 42.18 135,200 506,800 -36.5
06/08/2021
42.35
 1,114,400 42.91 43.09 42.35 115,400 386,800 -26.8
05/08/2021
42.91
 1,127,700 42.52 42.96 42.26 275,700 18,400 25.5
04/08/2021
42.52
 1,160,300 42.65 42.87 42.35 147,800 431,800 -28.0
03/08/2021
42.65
 1,265,700 41.88 42.65 41.88 70,700 4,200 6.5
02/08/2021
41.88
 1,285,000 42.31 42.61 41.62 218,500 411,300 -18.7
30/07/2021
42.31
 1,354,600 42.26 42.65 41.96 453,900 234,800 21.4
29/07/2021
42.26
 1,191,800 41.88 42.26 41.88 458,400 276,500 17.7
28/07/2021
41.88
 1,490,800 41.01 41.88 41.06 681,900 588,700 9.1
27/07/2021
41.01
 2,654,200 41.44 42.14 41.01 448,200 758,500 -29.7
26/07/2021
41.44
 1,264,200 41.88 42.09 41.32 244,400 431,400 -18.0
23/07/2021
41.88
 1,700,300 43.30 43.30 41.88 389,800 152,900 23.4
22/07/2021
43.30
 1,455,800 42.74 43.47 42.31 547,400 267,700 27.8
21/07/2021
42.74
 1,463,700 43.26 43.39 42.44 954,400 712,400 24.2
20/07/2021
43.26
 2,386,000 41.88 43.60 40.37 1,025,400 1,433,600 -37.3
19/07/2021
41.88
 2,542,200 44.25 44.25 41.40 636,700 813,400 -17.3
16/07/2021
44.25
 1,467,300 44.25 44.64 43.60 825,700 1,207,000 -38.8
15/07/2021
44.25
 2,319,400 43.95 45.11 43.26 1,449,300 1,514,200 -6.5
14/07/2021
43.95
 2,251,700 44.64 44.68 43.17 832,700 1,402,300 -57.7
13/07/2021
44.64
 1,865,300 46.24 46.24 44.08 1,206,200 1,893,200 -71.3
12/07/2021
46.24
 2,480,600 47.40 47.40 44.51 1,436,400 1,227,800 21.5
09/07/2021
47.40
 2,936,900 47.92 47.96 46.11 1,734,700 1,478,900 28.0
08/07/2021
47.92
 1,384,100 48.96 48.96 47.06 366,100 639,100 -37.9
07/07/2021
48.96
 2,679,800 48.35 48.96 45.76 1,417,100 1,225,900 22.2
06/07/2021
48.35
 1,669,600 49.04 49.65 48.35 750,600 80,800 75.9
05/07/2021
49.04
 1,937,000 49.60 49.60 47.88 1,216,600 503,200 56.7
02/07/2021
49.60
 1,727,200 50.25 50.34 49.22 711,000 449,190 30.1
01/07/2021
50.25
 1,836,400 50.25 50.42 49.65 1,192,500 531,100 76.9
30/06/2021
50.25
 2,768,000 49.22 50.60 49.22 1,005,500 164,300 97.5
29/06/2021
49.22
 1,853,100 48.61 49.22 48.14 1,450,600 634,600 92.4
28/06/2021
48.61
 1,524,500 48.61 48.78 47.96 1,030,200 91,600 103.8
25/06/2021
48.61
 1,688,800 47.79 48.70 47.01 1,044,900 294,190 83.7
24/06/2021
47.79
 1,143,400 47.36 47.83 46.54 700,800 61,100 70.0
23/06/2021
47.36
 2,248,600 46.45 47.92 46.19 709,500 215,900 53.9
22/06/2021
46.45
 1,481,900 46.02 46.84 45.98 872,800 206,300 71.8
21/06/2021
46.02
 2,107,900 46.84 46.84 45.76 623,900 438,000 20.2
18/06/2021
46.84
 3,234,900 44.98 47.06 45.03 1,869,200 633,700 131.2
17/06/2021
44.98
 1,557,000 44.90 45.33 44.03 885,100 64,800 85.8
16/06/2021
44.90
 2,898,400 44.38 45.76 44.25 836,000 106,100 76.5
15/06/2021
44.38
 1,420,700 44.03 44.47 43.60 167,700 194,000 -2.7
14/06/2021
44.03
 1,459,700 44.38 44.64 43.73 27,800 349,100 -33.0
11/06/2021
44.38
 2,048,000 43.95 44.68 43.39 413,000 229,800 18.9
10/06/2021
43.95
 2,262,500 44.03 44.42 43.17 621,600 92,900 53.9
09/06/2021
44.03
 2,393,900 43.17 44.03 42.83 581,200 197,800 39.1
08/06/2021
43.17
 2,351,600 44.47 44.90 43.17 57,600 117,700 -6.0
07/06/2021
44.47
 2,969,900 45.29 45.29 43.69 46,300 56,600 -1.1
04/06/2021
45.29
 2,405,800 46.06 46.06 44.94 235,300 86,200 15.8
03/06/2021
46.06
 2,802,000 45.76 46.63 45.76 164,700 559,100 -42.1
02/06/2021
45.76
 4,274,100 44.77 46.41 44.77 1,444,600 494,000 93.6
01/06/2021
44.77
 4,533,500 42.57 44.98 42.61 215,400 892,000 -68.1
31/05/2021
42.57
 2,621,000 43.00 43.60 42.44 300,500 1,360,800 -104.8
28/05/2021
43.00
 2,196,000 42.61 43.65 42.14 290,400 38,100 24.9
27/05/2021
42.61
 1,455,000 43.34 43.34 42.31 361,300 56,500 30.3
26/05/2021
43.34
 2,356,000 43.09 43.95 43.04 664,700 218,900 44.2
25/05/2021
43.09
 3,816,000 42.05 43.17 42.05 456,300 185,300 27.0
24/05/2021
42.05
 1,814,700 41.79 42.52 41.66 16,600 573,300 -54.1
21/05/2021
41.79
 1,459,200 42.74 42.74 41.44 431,900 521,000 -8.6
20/05/2021
42.74
 1,904,100 40.62 42.74 40.62 501,700 320,000 17.6
19/05/2021
40.62
 1,678,100 40.84 40.84 40.49 47,600 474,500 -40.2
18/05/2021
40.84
 2,103,400 41.44 41.44 40.80 138,000 790,300 -62.0
17/05/2021
41.44
 1,715,100 41.83 42.01 41.36 6,100 650,600 -62.2
14/05/2021
41.83
 1,403,600 41.79 42.44 41.70 13,800 437,700 -41.2
13/05/2021
41.79
 1,698,000 42.01 42.22 41.79 18,400 494,500 -46.3
12/05/2021
42.01
 1,218,300 42.26 42.26 41.88 136,800 507,000 -36.0
11/05/2021
42.26
 1,171,500 42.35 42.87 42.09 238,400 438,400 -19.7
10/05/2021
42.35
 1,674,000 41.88 42.39 41.40 50,600 489,200 -42.7
07/05/2021
41.88
 2,284,800 42.87 42.87 41.75 50,800 522,600 -46.2
06/05/2021
42.87
 1,161,200 43.69 43.91 42.74 184,800 224,500 -3.9
05/05/2021
43.69
 1,826,700 42.78 44.03 42.78 559,900 127,600 43.7
04/05/2021
42.78
 1,496,300 43.17 43.17 42.31 527,300 397,700 12.8
29/04/2021
43.17
 1,615,700 42.74 43.17 42.31 663,100 209,000 45.4
28/04/2021
42.74
 1,426,900 42.74 42.87 42.18 409,700 289,600 11.9
27/04/2021
42.74
 1,191,800 42.57 43.00 42.18 475,600 117,800 35.4
26/04/2021
42.57
 3,595,400 44.90 44.90 42.26 798,200 525,100 27.7
23/04/2021
44.90
 2,285,300 44.47 44.90 43.39 1,105,700 406,800 71.9
22/04/2021
44.47
 2,981,300 44.47 45.59 44.12 776,900 663,600 14.1
20/04/2021
44.47
 6,274,200 42.52 45.33 42.52 1,019,700 370,500 66.6
19/04/2021
42.52
 1,387,500 41.57 42.52 41.36 98,000 468,500 -35.7
16/04/2021
41.57
 1,515,900 42.09 42.52 41.44 233,800 167,800 6.5
15/04/2021
42.09
 2,152,800 42.61 43.09 41.79 197,200 152,900 4.4
14/04/2021
42.61
 1,336,800 42.09 42.61 41.83 276,200 317,100 -3.9

Chính sách bảo mật | Điều khoản sử dụng |