Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2019
36.25
 376,730 35.09 36.29 34.88 119,000 74,670 3.7
03/12/2019
35.09
 635,370 35.74 35.99 35.09 72,970 232,410 -13.2
02/12/2019
35.74
 438,800 36.51 36.68 35.52 70,780 110,240 -3.3
29/11/2019
36.51
 318,000 36.51 36.72 36.38 158,690 68,650 7.7
28/11/2019
36.51
 494,650 36.93 36.93 36.33 188,200 112,380 6.5
27/11/2019
36.93
 484,360 36.25 37.23 36.51 280,640 80,980 17.3
26/11/2019
36.25
 727,130 36.16 36.72 36.16 225,050 664,390 -37.2
25/11/2019
36.16
 1,445,550 36.59 36.81 35.35 456,570 1,121,270 -56.2
22/11/2019
36.59
 1,346,230 37.45 37.88 36.46 131,590 665,680 -46.2
21/11/2019
37.45
 1,000,670 38.30 38.39 37.45 223,950 458,160 -20.7
20/11/2019
38.30
 516,280 38.95 38.95 38.30 286,400 286,610 -0.0
19/11/2019
38.95
 526,560 37.49 38.95 37.66 183,170 254,470 -6.3
18/11/2019
37.49
 700,550 38.39 38.47 37.45 57,490 193,180 -12.0
15/11/2019
38.39
 565,270 38.90 38.95 38.26 32,570 164,060 -11.9
14/11/2019
38.90
 375,320 38.73 39.12 38.60 36,260 54,120 -1.6
13/11/2019
38.73
 706,550 39.24 39.46 38.52 89,490 374,570 -26.0
12/11/2019
39.24
 595,820 39.07 39.42 39.07 159,170 200,230 -3.8
11/11/2019
39.07
 423,790 39.16 39.29 38.95 258,000 174,660 7.6
08/11/2019
39.16
 416,510 39.07 39.33 38.86 453,820 501,770 -4.4
07/11/2019
39.07
 360,850 38.95 39.33 38.95 102,890 140,130 -3.4
06/11/2019
38.95
 673,230 38.86 39.50 38.82 227,080 601,930 -34.1
05/11/2019
38.86
 616,630 39.37 39.59 38.82 193,080 450,020 -23.4
04/11/2019
39.37
 1,091,260 38.00 39.59 38.22 560,050 38,470 47.7
01/11/2019
38.00
 1,071,470 37.53 38.26 37.45 837,730 268,660 50.4
31/10/2019
37.53
 319,340 37.58 37.88 37.49 580,250 478,660 8.9
30/10/2019
37.58
 607,710 36.98 37.75 36.85 491,010 363,190 11.2
29/10/2019
36.98
 702,620 37.40 37.45 36.93 446,980 676,400 -19.9
28/10/2019
37.40
 383,850 37.66 37.75 37.40 471,180 508,340 -3.2
25/10/2019
37.66
 838,210 37.19 37.88 37.06 390,620 133,500 22.4
24/10/2019
37.19
 660,180 36.51 37.23 36.42 395,000 125,850 23.1
23/10/2019
36.51
 538,120 36.55 36.72 36.21 613,270 728,580 -9.8
22/10/2019
36.55
 473,090 36.04 36.72 36.04 675,100 541,290 11.4
21/10/2019
36.04
 561,470 36.38 36.38 35.78 244,500 174,730 5.9
18/10/2019
36.38
 417,240 36.46 36.72 36.29 388,100 165,780 19.0
17/10/2019
36.46
 1,023,870 36.85 36.98 36.29 395,300 281,440 9.8
16/10/2019
36.85
 668,740 36.46 36.93 36.68 829,860 555,500 23.6
15/10/2019
36.46
 648,400 36.38 36.55 36.25 343,970 152,910 16.2
14/10/2019
36.38
 620,800 36.51 36.81 36.38 293,820 118,780 14.9
11/10/2019
36.51
 730,370 36.21 36.55 36.12 433,590 171,030 22.3
10/10/2019
36.21
 753,670 36.16 36.46 36.16 442,410 149,220 24.8
09/10/2019
36.16
 860,160 36.42 36.68 36.16 239,310 17,340 18.9
08/10/2019
36.42
 1,461,940 35.44 36.51 35.44 723,680 8,970 60.0
07/10/2019
35.44
 1,134,390 35.52 36.16 35.44 270,140 91,740 15.0
04/10/2019
35.52
 1,121,700 35.09 35.74 35.01 367,800 201,580 13.7
03/10/2019
35.09
 1,003,810 35.09 35.09 34.49 864,950 1,407,120 -44.0
02/10/2019
35.09
 1,224,650 35.69 35.82 34.97 83,500 341,300 -21.3
01/10/2019
35.69
 795,100 35.14 35.78 35.01 682,460 650,600 2.6
30/09/2019
35.14
 775,770 35.48 35.65 35.05 190,690 297,740 -8.9
27/09/2019
35.48
 1,388,490 34.67 35.56 34.58 393,950 166,040 18.8
26/09/2019
34.67
 1,040,190 34.54 34.79 34.37 426,320 840,780 -33.4
25/09/2019
34.54
 729,340 34.49 34.62 33.98 164,720 185,390 -1.6
24/09/2019
34.49
 791,470 33.81 34.58 33.77 157,200 85,720 5.7
23/09/2019
33.81
 1,187,100 34.67 35.05 33.81 360,800 288,350 5.7
20/09/2019
34.67
 2,794,080 34.88 35.44 34.67 978,100 1,976,690 -80.6
19/09/2019
34.88
 527,230 34.49 34.97 34.45 135,680 50,300 6.9
18/09/2019
34.49
 809,820 34.71 35.31 34.45 388,170 544,380 -12.7
17/09/2019
34.71
 896,290 34.67 34.79 34.45 155,500 447,980 -23.6
16/09/2019
34.67
 697,310 35.05 35.39 34.58 9,130 164,510 -12.6
13/09/2019
35.05
 1,408,780 34.02 35.09 34.15 24,760 0 2.0
12/09/2019
34.02
 800,240 33.47 34.02 33.60 286,050 474,340 -14.9
11/09/2019
33.47
 141,450 33.25 33.60 33.08 4,210 35,800 -2.5
10/09/2019
33.25
 651,950 33.04 33.90 33.00 48,320 63,910 -1.2
09/09/2019
33.04
 236,440 33.08 33.12 32.95 17,300 28,150 -0.8
06/09/2019
33.08
 287,990 33.21 33.38 32.95 56,270 88,590 -2.5
05/09/2019
33.21
 408,900 33.08 33.72 33.04 14,300 145,730 -10.2
04/09/2019
33.08
 527,770 33.30 33.30 32.91 118,200 314,930 -15.2
03/09/2019
33.30
 580,830 33.25 33.34 32.83 311,300 222,860 6.9
30/08/2019
33.25
 280,130 32.87 33.25 32.95 87,410 101,620 -1.1
29/08/2019
32.87
 422,240 32.95 33.12 32.74 219,910 231,970 -0.9
28/08/2019
32.95
 588,810 32.74 33.08 32.87 643,200 674,870 -2.4
27/08/2019
32.74
 1,116,480 33.30 33.72 32.53 312,880 721,230 -31.6
26/08/2019
33.30
 672,220 33.90 33.90 33.17 7,610 125,170 -9.1
23/08/2019
33.90
 451,500 34.24 34.32 33.90 261,858 357,368 -7.6
22/08/2019
34.24
 762,090 34.24 34.41 34.07 182,010 212,150 -2.4
21/08/2019
34.24
 1,927,720 32.91 34.37 32.83 516,150 449,230 5.3
20/08/2019
32.91
 453,760 32.87 33.30 32.83 84,240 300,330 -16.6
19/08/2019
32.87
 692,740 33.34 33.60 32.83 118,080 484,680 -28.3
16/08/2019
33.34
 551,180 33.81 33.81 33.30 70,100 308,140 -18.6
15/08/2019
33.81
 510,330 32.65 33.81 31.93 110,870 29,230 6.2
14/08/2019
32.65
 354,750 32.65 33.38 32.65 92,990 189,630 -7.4
13/08/2019
32.65
 809,300 33.25 33.25 32.48 230,510 472,780 -18.5
12/08/2019
33.25
 475,000 33.60 33.72 33.04 171,390 318,790 -11.4
09/08/2019
33.60
 638,630 33.60 33.98 33.55 375,160 300,730 5.9
08/08/2019
33.60
 612,530 33.55 34.15 33.42 352,070 429,020 -6.1
07/08/2019
33.55
 567,830 32.65 33.55 32.65 333,070 296,080 2.9
06/08/2019
32.65
 1,172,520 33.12 33.12 32.44 558,960 512,430 3.5
05/08/2019
33.12
 857,570 33.85 34.11 33.00 223,630 350,410 -9.8
02/08/2019
33.85
 680,000 34.45 34.45 33.85 126,840 169,740 -3.4
01/08/2019
34.45
 538,850 34.32 34.45 34.11 105,990 232,220 -10.1
31/07/2019
34.32
 512,820 34.49 34.49 34.07 103,940 267,030 -13.1
30/07/2019
34.49
 1,133,490 34.67 35.31 34.49 1,044,310 873,070 14.0
29/07/2019
34.67
 986,830 33.60 34.67 33.51 424,250 51,040 29.7
26/07/2019
33.60
 942,260 33.25 34.11 33.17 540,310 69,930 37.2
25/07/2019
33.25
 457,360 32.91 33.30 32.83 585,810 488,230 7.6
24/07/2019
32.91
 1,380,620 33.77 34.02 32.74 875,080 1,004,350 -9.7
23/07/2019
33.77
 626,060 33.81 33.94 33.60 422,810 199,430 17.6
22/07/2019
33.81
 930,520 33.81 34.02 33.68 698,840 285,900 32.6
19/07/2019
33.81
 1,316,760 32.70 34.15 32.70 692,860 10,190 53.8
18/07/2019
32.70
 858,680 32.61 33.04 32.35 830,620 461,510 28.2
17/07/2019
32.61
 802,350 33.04 33.04 32.44 297,340 193,930 7.9

Chính sách bảo mật | Điều khoản sử dụng |