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)
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
13/03/2020
30.66
 1,859,750 30.96 31.52 28.80 607,220 880,730 -18.4
12/03/2020
30.96
 1,582,400 33.25 33.25 30.96 134,820 624,910 -35.2
11/03/2020
33.25
 1,806,190 34.50 34.72 32.13 1,042,130 1,072,470 -2.3
10/03/2020
34.50
 1,433,230 33.94 34.50 32.56 980,080 895,530 1.1
09/03/2020
33.94
 1,209,500 36.49 36.49 33.94 283,220 591,600 -24.4
06/03/2020
36.49
 884,750 35.88 37.00 35.41 414,850 167,080 20.6
05/03/2020
35.88
 833,710 35.28 36.10 35.49 399,450 243,640 12.9
04/03/2020
35.28
 581,530 35.49 35.49 34.97 132,020 338,310 -16.8
03/03/2020
35.49
 848,270 35.32 36.05 35.49 365,720 509,380 -11.8
02/03/2020
35.32
 668,980 35.58 35.58 35.10 316,420 386,800 -6.2
28/02/2020
35.58
 1,710,080 36.27 36.27 34.59 970,230 1,065,540 -8.7
27/02/2020
36.27
 1,227,980 36.70 36.70 35.80 1,234,770 1,163,960 5.0
26/02/2020
36.70
 1,163,030 37.22 37.22 36.27 303,450 743,510 -37.4
25/02/2020
37.22
 1,229,530 37.65 37.65 37.05 116,660 913,990 -68.7
24/02/2020
37.65
 995,910 38.43 38.43 37.13 511,370 81,620 37.5
21/02/2020
38.43
 898,350 38.65 38.65 38.43 391,580 408,870 -1.6
20/02/2020
38.65
 541,120 38.65 39.03 38.52 173,700 306,800 -11.9
19/02/2020
38.65
 264,010 38.60 38.65 38.43 56,100 79,440 -2.1
18/02/2020
38.60
 432,880 38.60 38.69 38.43 69,530 213,200 -12.8
17/02/2020
38.60
 343,900 38.56 38.82 38.47 57,780 29,510 2.5
14/02/2020
38.56
 432,800 38.56 38.77 38.43 91,300 109,600 -1.6
13/02/2020
38.56
 633,270 38.60 38.65 38.34 274,170 209,790 5.7
12/02/2020
38.60
 609,750 38.52 38.77 38.47 118,230 135,450 -1.5
11/02/2020
38.52
 520,210 38.39 38.65 38.39 313,230 140,860 15.4
10/02/2020
38.39
 607,060 38.86 38.86 38.21 234,640 187,300 4.2
07/02/2020
38.86
 1,170,540 38.60 39.21 38.43 505,550 515,380 -1.0
06/02/2020
38.60
 889,570 38.39 39.25 38.34 276,250 305,020 -2.6
05/02/2020
38.39
 731,310 38.77 39.03 38.34 430,070 366,080 5.7
04/02/2020
38.77
 1,118,410 38.30 38.77 37.87 835,380 734,770 9.0
03/02/2020
38.30
 1,457,070 38.30 38.95 35.84 463,280 365,100 8.7

Chính sách bảo mật | Điều khoản sử dụng |