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)
16/11/2020
36.74
 1,250,340 37.21 37.60 36.40 259,380 233,250 2.6
13/11/2020
37.21
 417,840 37.00 37.21 36.91 208,560 24,440 16.0
12/11/2020
37.00
 405,350 36.36 37.04 36.66 172,140 17,420 13.3
11/11/2020
36.36
 1,032,520 36.44 37.08 36.36 246,090 473,640 -19.1
10/11/2020
36.44
 1,511,520 36.61 37.38 36.44 313,920 719,380 -34.6
09/11/2020
36.61
 1,007,000 36.40 36.74 36.31 543,700 23,340 44.5
06/11/2020
36.40
 323,160 36.40 36.44 35.97 29,330 53,370 -2.0
05/11/2020
36.40
 507,960 36.40 36.61 36.31 186,490 107,400 6.7
04/11/2020
36.40
 394,660 36.40 36.61 36.10 35,830 28,540 0.6
03/11/2020
36.40
 308,550 36.74 36.78 36.27 39,820 130,040 -7.7
02/11/2020
36.74
 366,300 35.54 36.74 35.54 61,760 58,200 0.3
30/10/2020
35.54
 1,090,610 35.80 36.14 35.46 431,940 461,910 -2.6
29/10/2020
35.80
 764,720 36.06 36.31 35.76 153,200 256,820 -8.7
28/10/2020
36.06
 866,330 36.83 37.04 35.76 173,880 151,680 1.9
27/10/2020
36.83
 1,169,320 36.83 37.38 36.61 276,560 358,900 -7.0
26/10/2020
36.83
 911,390 37.47 37.60 36.83 127,730 524,920 -34.5
23/10/2020
37.47
 657,830 37.08 37.47 37.13 102,680 142,760 -3.5
22/10/2020
37.08
 1,320,610 36.91 37.08 36.44 253,070 744,590 -42.0
21/10/2020
36.91
 1,452,050 37.56 37.94 36.78 228,420 528,940 -26.0
20/10/2020
37.56
 1,075,780 37.47 37.60 37.21 702,700 56,310 56.5
19/10/2020
37.47
 1,052,250 37.77 37.81 37.47 536,580 355,060 16.0
16/10/2020
37.77
 668,850 37.94 37.94 37.47 401,830 25,890 33.2
15/10/2020
37.94
 1,424,740 37.77 37.94 37.17 916,480 205,770 62.6
14/10/2020
37.77
 1,206,380 37.04 38.11 37.13 17,860 92,330 -6.5
13/10/2020
37.04
 814,530 36.78 37.21 36.61 603,820 22,210 50.0
12/10/2020
36.78
 1,574,610 36.31 37.26 36.31 339,400 198,380 12.2
09/10/2020
36.31
 366,200 36.31 36.40 36.18 194,800 28,400 14.1
08/10/2020
36.31
 549,140 36.40 36.61 35.89 241,840 55,530 15.8
07/10/2020
36.40
 988,270 35.93 36.48 35.59 348,500 99,170 21.1
06/10/2020
35.93
 1,105,060 35.76 36.14 35.63 3,117,090 3,001,230 9.7
05/10/2020
35.76
 811,740 35.97 36.40 35.71 207,800 469,175 -21.9
02/10/2020
35.97
 890,840 36.31 36.40 34.26 163,280 18,120 12.2
01/10/2020
36.31
 367,030 36.01 36.44 36.06 77,880 71,570 0.5
30/09/2020
36.01
 584,450 36.23 36.40 35.89 347,730 315,450 2.7
29/09/2020
36.23
 1,609,090 36.83 36.87 35.89 530,090 787,340 -21.9
28/09/2020
36.83
 1,254,760 36.83 36.91 36.57 277,500 337,960 -5.2
25/09/2020
36.83
 1,107,270 36.87 36.91 36.61 556,320 60,770 42.6
24/09/2020
36.87
 1,628,730 36.57 36.91 36.01 700,380 162,010 46.1
23/09/2020
36.57
 1,395,190 35.97 36.61 36.06 409,500 16,060 33.5
22/09/2020
35.97
 1,746,960 35.54 36.14 35.46 642,930 574,440 5.8
21/09/2020
35.54
 1,671,360 35.50 35.80 35.54 822,230 595,200 18.9
18/09/2020
35.50
 1,188,400 35.33 35.54 35.29 727,030 657,860 5.7
17/09/2020
35.33
 1,043,250 35.50 35.54 35.11 917,600 627,220 24.0
16/09/2020
35.50
 628,030 35.33 35.59 35.11 192,520 36,590 12.9
15/09/2020
35.33
 998,970 35.54 35.76 35.33 286,060 575,810 -24.1
14/09/2020
35.54
 594,680 35.24 35.59 35.41 111,930 56,580 4.6
11/09/2020
35.24
 665,690 35.16 35.37 35.03 58,730 144,770 -7.1
10/09/2020
35.16
 689,700 35.20 35.67 35.16 133,220 294,710 -13.3
09/09/2020
35.20
 1,472,680 35.33 35.63 34.90 303,160 536,880 -19.1
08/09/2020
35.33
 1,985,560 35.80 35.93 35.24 65,970 975,270 -75.1
07/09/2020
35.80
 1,181,750 36.36 36.44 35.80 616,940 535,100 6.8
04/09/2020
36.36
 2,425,360 36.91 36.91 36.31 1,043,460 1,668,280 -53.2
03/09/2020
36.91
 2,503,810 35.54 37.04 35.84 701,410 1,278,870 -48.9
01/09/2020
35.54
 1,625,600 35.54 35.67 35.50 276,640 1,338,550 -88.2
31/08/2020
35.54
 971,310 35.71 36.18 35.46 128,350 471,790 -28.6
28/08/2020
35.71
 1,645,430 35.76 35.93 35.67 477,500 2,248,710 -147.9
27/08/2020
35.76
 1,003,280 35.76 35.93 35.63 1,679,520 1,870,210 -16.0
26/08/2020
35.76
 1,585,740 35.93 35.93 35.71 718,720 1,209,950 -41.1
25/08/2020
35.93
 1,748,400 35.93 36.36 35.93 564,230 1,115,200 -46.6
24/08/2020
35.93
 1,530,010 35.50 36.23 35.54 1,032,590 1,384,770 -29.5
21/08/2020
35.50
 1,281,740 35.54 35.63 35.37 337,510 1,204,700 -71.9
20/08/2020
35.54
 1,093,620 35.54 36.18 35.54 465,850 431,260 2.9
19/08/2020
35.54
 586,790 35.24 35.54 35.11 185,180 207,500 -1.9
18/08/2020
35.24
 331,690 35.24 35.37 34.99 46,140 123,020 -6.3
17/08/2020
35.24
 389,480 35.11 35.50 34.99 110,270 30,980 6.5
14/08/2020
35.11
 820,270 35.54 35.59 35.07 160,800 513,090 -29.1
13/08/2020
35.54
 385,320 35.16 35.54 35.11 81,570 101,990 -1.7
12/08/2020
35.16
 310,430 35.16 35.24 35.07 65,160 136,790 -5.9
11/08/2020
35.16
 312,920 35.07 35.37 35.03 102,830 174,530 -5.9
10/08/2020
35.07
 576,570 35.50 35.63 35.07 258,050 351,940 -7.8
07/08/2020
35.50
 518,660 35.46 35.54 35.29 319,100 140,990 14.8
06/08/2020
35.46
 802,350 35.41 35.59 35.07 414,320 303,220 9.2
05/08/2020
35.41
 778,840 35.07 35.54 34.43 302,750 350,180 -3.9
04/08/2020
35.07
 616,840 33.74 35.07 34.00 214,660 78,210 11.0
03/08/2020
33.74
 422,820 32.72 33.74 32.54 238,740 56,710 14.3
31/07/2020
32.72
 672,940 33.14 33.14 32.54 249,930 472,580 -17.1
30/07/2020
33.14
 937,680 33.19 33.62 33.10 535,320 75,780 35.2
29/07/2020
33.19
 833,570 33.62 33.62 32.16 535,320 75,780 35.2
28/07/2020
33.62
 910,690 32.97 33.74 32.76 325,680 266,740 4.5
27/07/2020
32.97
 1,274,570 34.69 34.69 32.54 609,570 115,230 38.0
24/07/2020
34.69
 1,341,540 35.33 35.33 33.62 634,110 74,990 45.2
23/07/2020
35.33
 1,350,870 35.33 35.46 35.16 995,570 977,190 1.5
22/07/2020
35.33
 625,320 35.33 35.33 35.20 563,600 307,380 21.1
21/07/2020
35.33
 681,740 35.20 35.46 34.99 870,920 863,200 0.6
20/07/2020
35.20
 696,830 35.46 35.46 34.99 388,280 448,300 -4.9
17/07/2020
35.46
 628,000 35.76 35.80 35.46 278,050 554,040 -22.9
16/07/2020
35.76
 1,091,190 35.76 35.93 35.50 881,010 1,185,450 -25.4
15/07/2020
35.76
 1,198,530 35.54 35.89 35.63 503,910 841,800 -28.2
14/07/2020
35.54
 427,110 35.50 35.54 35.20 223,990 140,680 6.9
13/07/2020
35.50
 371,630 35.41 35.76 35.29 182,950 128,700 4.5
10/07/2020
35.41
 918,560 35.80 35.80 35.16 176,820 677,440 -41.4
09/07/2020
35.80
 962,170 35.54 35.93 35.67 409,060 710,870 -25.2
08/07/2020
35.54
 485,190 35.71 35.71 35.46 282,530 455,430 -14.4
07/07/2020
35.71
 1,336,830 35.50 36.06 35.67 617,360 821,200 -17.1
06/07/2020
35.50
 1,218,830 35.54 35.71 35.29 317,800 1,072,480 -62.6
03/07/2020
35.54
 370,340 35.37 35.67 35.20 235,620 200,680 2.9
02/07/2020
35.37
 469,040 35.41 35.63 34.69 340,550 521,690 -14.8
01/07/2020
35.41
 404,440 34.39 35.41 34.26 136,200 255,430 -9.6
30/06/2020
34.39
 709,990 34.90 35.33 34.26 696,810 770,830 -6.2
29/06/2020
34.90
 594,140 35.67 35.67 34.73 696,810 770,830 -6.2

Chính sách bảo mật | Điều khoản sử dụng |