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)
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
24/06/2020
36.57
 710,160 37.13 37.13 36.31 399,330 251,160 12.6
23/06/2020
37.13
 917,230 36.92 37.57 36.83 545,990 513,240 2.8
22/06/2020
36.92
 1,308,600 36.87 36.96 36.70 1,054,330 971,710 7.0
19/06/2020
36.87
 723,970 36.70 37.13 36.70 937,370 1,066,510 -11.0
18/06/2020
36.70
 1,809,780 36.36 37.35 36.23 1,241,510 1,427,340 -15.8
17/06/2020
36.36
 737,830 36.14 36.79 36.18 802,250 964,070 -13.6
16/06/2020
36.14
 802,980 35.41 36.27 35.58 203,500 578,230 -31.3
15/06/2020
35.41
 1,218,540 36.96 37.05 35.32 388,780 782,830 -32.8
12/06/2020
36.96
 1,612,920 38.00 38.00 35.62 626,680 903,990 -23.8
11/06/2020
38.00
 1,163,900 38.69 38.69 37.57 743,810 285,910 40.4
10/06/2020
38.69
 793,590 38.65 38.77 38.56 3,097,150 2,814,240 25.3
09/06/2020
38.65
 417,690 38.60 38.86 38.60 304,630 112,860 17.2
08/06/2020
38.60
 802,240 38.43 38.95 38.17 790,220 453,120 30.1
05/06/2020
38.43
 810,570 38.43 38.56 37.57 574,440 141,890 38.4
04/06/2020
38.43
 450,240 37.95 38.43 38.00 549,670 391,920 14.0
03/06/2020
37.95
 462,750 37.39 37.95 37.52 267,730 92,970 15.3
02/06/2020
37.39
 1,009,040 37.35 37.52 37.26 777,790 362,700 35.9
01/06/2020
37.35
 725,310 36.79 37.44 36.92 520,620 557,300 -3.2
29/05/2020
36.79
 1,161,180 36.49 37.13 36.49 901,480 290,780 52.1
28/05/2020
36.49
 1,849,310 35.80 36.75 35.84 1,632,220 401,510 103.5
27/05/2020
35.80
 817,770 35.62 36.44 35.80 355,050 84,670 22.6
26/05/2020
35.62
 740,930 35.02 35.67 34.97 441,940 289,590 12.5
25/05/2020
35.02
 708,710 34.97 35.10 34.89 360,770 184,960 14.2
22/05/2020
34.97
 805,710 35.06 35.10 34.54 1,395,440 939,660 36.9
21/05/2020
35.06
 1,425,500 34.37 35.06 34.37 573,880 256,510 25.4
20/05/2020
34.37
 710,200 34.11 34.41 33.85 338,670 32,510 24.2
19/05/2020
34.11
 1,129,270 33.90 34.59 34.02 768,980 654,270 9.3
18/05/2020
33.90
 1,002,690 32.82 34.11 32.73 694,040 163,920 40.9
15/05/2020
32.82
 1,596,240 32.82 33.03 32.64 1,130,170 84,640 79.4
14/05/2020
32.82
 2,121,750 32.64 32.99 32.34 768,390 85,560 51.7
13/05/2020
32.64
 1,851,970 32.64 33.03 31.09 1,090,400 19,340 80.6
12/05/2020
32.64
 2,199,500 32.17 32.82 32.13 966,970 43,510 69.5
11/05/2020
32.17
 1,696,160 31.74 32.17 31.30 635,070 54,680 43.0
08/05/2020
31.74
 3,865,590 30.10 32.04 30.14 1,279,510 257,050 73.9
07/05/2020
30.10
 1,936,540 29.19 30.10 29.23 573,120 824,610 -17.2
06/05/2020
29.19
 855,770 28.84 29.23 28.71 415,990 639,540 -15.0
05/05/2020
28.84
 1,007,640 29.10 29.23 28.84 415,430 528,390 -7.6
04/05/2020
29.10
 852,260 29.36 29.40 28.84 293,540 305,700 -0.8
29/04/2020
29.36
 1,523,750 28.93 29.40 28.93 100,280 985,600 -60.0
28/04/2020
28.93
 2,052,860 28.84 29.58 28.15 288,790 1,387,300 -72.7
27/04/2020
28.84
 2,547,060 29.75 30.18 28.84 225,880 1,808,890 -106.9
24/04/2020
29.75
 972,170 29.88 30.05 29.15 304,890 845,230 -37.0
23/04/2020
29.88
 1,201,610 29.92 30.66 29.71 265,190 680,200 -28.8
22/04/2020
29.92
 1,612,290 30.87 30.87 29.79 369,640 1,100,880 -51.0
21/04/2020
30.87
 2,159,110 31.05 31.05 29.28 597,210 1,045,760 -30.5
20/04/2020
31.05
 1,026,030 30.83 31.26 30.57 504,220 544,510 -2.9
17/04/2020
30.83
 1,473,140 30.74 31.00 30.61 753,740 993,750 -17.1
16/04/2020
30.74
 1,057,050 30.61 30.74 30.14 395,410 546,380 -10.5
15/04/2020
30.61
 1,017,740 30.18 30.79 30.10 400,310 475,190 -5.3
14/04/2020
30.18
 1,944,570 30.57 30.57 29.28 516,880 490,730 2.0
13/04/2020
30.57
 1,046,830 30.48 31.00 30.23 374,520 177,540 14.0
10/04/2020
30.48
 1,599,380 30.66 31.05 30.05 752,070 253,870 35.4
09/04/2020
30.66
 1,795,170 29.15 31.09 29.36 1,003,110 463,470 38.3
08/04/2020
29.15
 1,778,380 29.45 29.45 28.84 784,330 934,790 -10.2
07/04/2020
29.45
 1,773,570 29.36 29.79 28.84 326,950 496,710 -11.6
06/04/2020
29.36
 2,111,200 28.28 29.49 28.50 83,290 1,044,640 -64.7
03/04/2020
28.28
 1,726,690 28.07 28.63 27.63 275,640 588,890 -20.4
01/04/2020
28.07
 1,229,320 26.77 28.45 26.55 300,330 198,230 6.6
31/03/2020
26.77
 957,500 26.34 27.68 25.91 277,710 195,730 5.0
30/03/2020
26.34
 1,637,330 27.68 27.68 25.82 1,051,350 1,086,370 -2.1
27/03/2020
27.68
 1,569,620 27.29 28.45 26.99 923,820 583,700 21.8
26/03/2020
27.29
 1,484,590 26.77 27.94 26.55 809,510 676,590 8.5
25/03/2020
26.77
 1,835,730 25.04 26.77 25.78 527,510 461,380 3.9
24/03/2020
25.04
 1,498,070 24.70 25.22 24.44 581,930 488,720 5.4
23/03/2020
24.70
 1,875,070 26.55 26.55 24.70 413,240 876,390 -26.5
20/03/2020
26.55
 2,763,360 28.50 28.63 26.55 1,066,860 3,246,730 -137.1
19/03/2020
28.50
 1,191,150 29.92 29.92 28.50 524,390 370,920 10.7
18/03/2020
29.92
 1,099,800 29.15 30.53 29.36 982,950 829,480 10.6
17/03/2020
29.15
 1,364,590 28.97 29.15 27.46 526,640 405,470 8.2
16/03/2020
28.97
 1,022,550 30.66 30.66 28.71 430,460 736,410 -21.0

Chính sách bảo mật | Điều khoản sử dụng |