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)
26/06/2020
35.67
 355,930 35.84 36.27 35.54 696,810 770,830 -6.2
25/06/2020
35.84
 506,650 36.27 36.27 35.41 227,810 215,900 1.0
24/06/2020
36.27
 710,160 36.83 36.83 36.01 399,330 251,160 12.6
23/06/2020
36.83
 917,230 36.61 37.26 36.53 545,990 513,240 2.8
22/06/2020
36.61
 1,308,600 36.57 36.66 36.40 1,054,330 971,710 7.0
19/06/2020
36.57
 723,970 36.40 36.83 36.40 937,370 1,066,510 -11.0
18/06/2020
36.40
 1,809,780 36.06 37.04 35.93 1,241,510 1,427,340 -15.8
17/06/2020
36.06
 737,830 35.84 36.48 35.89 802,250 964,070 -13.6
16/06/2020
35.84
 802,980 35.11 35.97 35.29 203,500 578,230 -31.3
15/06/2020
35.11
 1,218,540 36.66 36.74 35.03 388,780 782,830 -32.8
12/06/2020
36.66
 1,612,920 37.68 37.68 35.33 626,680 903,990 -23.8
11/06/2020
37.68
 1,163,900 38.37 38.37 37.26 743,810 285,910 40.4
10/06/2020
38.37
 793,590 38.33 38.45 38.24 3,097,150 2,814,240 25.3
09/06/2020
38.33
 417,690 38.28 38.54 38.28 304,630 112,860 17.2
08/06/2020
38.28
 802,240 38.11 38.63 37.85 790,220 453,120 30.1
05/06/2020
38.11
 810,570 38.11 38.24 37.26 574,440 141,890 38.4
04/06/2020
38.11
 450,240 37.64 38.11 37.68 549,670 391,920 14.0
03/06/2020
37.64
 462,750 37.08 37.64 37.21 267,730 92,970 15.3
02/06/2020
37.08
 1,009,040 37.04 37.21 36.96 777,790 362,700 35.9
01/06/2020
37.04
 725,310 36.48 37.13 36.61 520,620 557,300 -3.2
29/05/2020
36.48
 1,161,180 36.18 36.83 36.18 901,480 290,780 52.1
28/05/2020
36.18
 1,849,310 35.50 36.44 35.54 1,632,220 401,510 103.5
27/05/2020
35.50
 817,770 35.33 36.14 35.50 355,050 84,670 22.6
26/05/2020
35.33
 740,930 34.73 35.37 34.69 441,940 289,590 12.5
25/05/2020
34.73
 708,710 34.69 34.81 34.60 360,770 184,960 14.2
22/05/2020
34.69
 805,710 34.77 34.81 34.26 1,395,440 939,660 36.9
21/05/2020
34.77
 1,425,500 34.09 34.77 34.09 573,880 256,510 25.4
20/05/2020
34.09
 710,200 33.83 34.13 33.57 338,670 32,510 24.2
19/05/2020
33.83
 1,129,270 33.62 34.30 33.74 768,980 654,270 9.3
18/05/2020
33.62
 1,002,690 32.54 33.83 32.46 694,040 163,920 40.9
15/05/2020
32.54
 1,596,240 32.54 32.76 32.37 1,130,170 84,640 79.4
14/05/2020
32.54
 2,121,750 32.37 32.72 32.07 768,390 85,560 51.7
13/05/2020
32.37
 1,851,970 32.37 32.76 30.83 1,090,400 19,340 80.6
12/05/2020
32.37
 2,199,500 31.90 32.54 31.86 966,970 43,510 69.5
11/05/2020
31.90
 1,696,160 31.47 31.90 31.05 635,070 54,680 43.0
08/05/2020
31.47
 3,865,590 29.85 31.77 29.89 1,279,510 257,050 73.9
07/05/2020
29.85
 1,936,540 28.95 29.85 28.99 573,120 824,610 -17.2
06/05/2020
28.95
 855,770 28.61 28.99 28.48 415,990 639,540 -15.0
05/05/2020
28.61
 1,007,640 28.86 28.99 28.61 415,430 528,390 -7.6
04/05/2020
28.86
 852,260 29.12 29.16 28.61 293,540 305,700 -0.8
29/04/2020
29.12
 1,523,750 28.69 29.16 28.69 100,280 985,600 -60.0
28/04/2020
28.69
 2,052,860 28.61 29.33 27.92 288,790 1,387,300 -72.7
27/04/2020
28.61
 2,547,060 29.50 29.93 28.61 225,880 1,808,890 -106.9
24/04/2020
29.50
 972,170 29.63 29.80 28.91 304,890 845,230 -37.0
23/04/2020
29.63
 1,201,610 29.68 30.40 29.46 265,190 680,200 -28.8
22/04/2020
29.68
 1,612,290 30.62 30.62 29.55 369,640 1,100,880 -51.0
21/04/2020
30.62
 2,159,110 30.79 30.79 29.03 597,210 1,045,760 -30.5
20/04/2020
30.79
 1,026,030 30.58 31.00 30.32 504,220 544,510 -2.9
17/04/2020
30.58
 1,473,140 30.49 30.75 30.36 753,740 993,750 -17.1
16/04/2020
30.49
 1,057,050 30.36 30.49 29.89 395,410 546,380 -10.5
15/04/2020
30.36
 1,017,740 29.93 30.53 29.85 400,310 475,190 -5.3
14/04/2020
29.93
 1,944,570 30.32 30.32 29.03 516,880 490,730 2.0
13/04/2020
30.32
 1,046,830 30.23 30.75 29.98 374,520 177,540 14.0
10/04/2020
30.23
 1,599,380 30.40 30.79 29.80 752,070 253,870 35.4
09/04/2020
30.40
 1,795,170 28.91 30.83 29.12 1,003,110 463,470 38.3
08/04/2020
28.91
 1,778,380 29.20 29.20 28.61 784,330 934,790 -10.2
07/04/2020
29.20
 1,773,570 29.12 29.55 28.61 326,950 496,710 -11.6
06/04/2020
29.12
 2,111,200 28.05 29.25 28.26 83,290 1,044,640 -64.7
03/04/2020
28.05
 1,726,690 27.83 28.39 27.41 275,640 588,890 -20.4
01/04/2020
27.83
 1,229,320 26.55 28.22 26.34 300,330 198,230 6.6
31/03/2020
26.55
 957,500 26.12 27.45 25.69 277,710 195,730 5.0
30/03/2020
26.12
 1,637,330 27.45 27.45 25.61 1,051,350 1,086,370 -2.1
27/03/2020
27.45
 1,569,620 27.06 28.22 26.76 923,820 583,700 21.8
26/03/2020
27.06
 1,484,590 26.55 27.71 26.34 809,510 676,590 8.5
25/03/2020
26.55
 1,835,730 24.84 26.55 25.56 527,510 461,380 3.9
24/03/2020
24.84
 1,498,070 24.49 25.01 24.24 581,930 488,720 5.4
23/03/2020
24.49
 1,875,070 26.34 26.34 24.49 413,240 876,390 -26.5
20/03/2020
26.34
 2,763,360 28.26 28.39 26.34 1,066,860 3,246,730 -137.1
19/03/2020
28.26
 1,191,150 29.68 29.68 28.26 524,390 370,920 10.7
18/03/2020
29.68
 1,099,800 28.91 30.28 29.12 982,950 829,480 10.6
17/03/2020
28.91
 1,364,590 28.73 28.91 27.24 526,640 405,470 8.2
16/03/2020
28.73
 1,022,550 30.40 30.40 28.48 430,460 736,410 -21.0
13/03/2020
30.40
 1,859,750 30.70 31.26 28.56 607,220 880,730 -18.4
12/03/2020
30.70
 1,582,400 32.97 32.97 30.70 134,820 624,910 -35.2
11/03/2020
32.97
 1,806,190 34.22 34.43 31.86 1,042,130 1,072,470 -2.3
10/03/2020
34.22
 1,433,230 33.66 34.22 32.29 980,080 895,530 1.1
09/03/2020
33.66
 1,209,500 36.18 36.18 33.66 283,220 591,600 -24.4
06/03/2020
36.18
 884,750 35.59 36.70 35.11 414,850 167,080 20.6
05/03/2020
35.59
 833,710 34.99 35.80 35.20 399,450 243,640 12.9
04/03/2020
34.99
 581,530 35.20 35.20 34.69 132,020 338,310 -16.8
03/03/2020
35.20
 848,270 35.03 35.76 35.20 365,720 509,380 -11.8
02/03/2020
35.03
 668,980 35.29 35.29 34.81 316,420 386,800 -6.2
28/02/2020
35.29
 1,710,080 35.97 35.97 34.30 970,230 1,065,540 -8.7
27/02/2020
35.97
 1,227,980 36.40 36.40 35.50 1,234,770 1,163,960 5.0
26/02/2020
36.40
 1,163,030 36.91 36.91 35.97 303,450 743,510 -37.4
25/02/2020
36.91
 1,229,530 37.34 37.34 36.74 116,660 913,990 -68.7
24/02/2020
37.34
 995,910 38.11 38.11 36.83 511,370 81,620 37.5
21/02/2020
38.11
 898,350 38.33 38.33 38.11 391,580 408,870 -1.6
20/02/2020
38.33
 541,120 38.33 38.71 38.20 173,700 306,800 -11.9
19/02/2020
38.33
 264,010 38.28 38.33 38.11 56,100 79,440 -2.1
18/02/2020
38.28
 432,880 38.28 38.37 38.11 69,530 213,200 -12.8
17/02/2020
38.28
 343,900 38.24 38.50 38.15 57,780 29,510 2.5
14/02/2020
38.24
 432,800 38.24 38.45 38.11 91,300 109,600 -1.6
13/02/2020
38.24
 633,270 38.28 38.33 38.03 274,170 209,790 5.7
12/02/2020
38.28
 609,750 38.20 38.45 38.15 118,230 135,450 -1.5
11/02/2020
38.20
 520,210 38.07 38.33 38.07 313,230 140,860 15.4
10/02/2020
38.07
 607,060 38.54 38.54 37.90 234,640 187,300 4.2
07/02/2020
38.54
 1,170,540 38.28 38.88 38.11 505,550 515,380 -1.0
06/02/2020
38.28
 889,570 38.07 38.93 38.03 276,250 305,020 -2.6
05/02/2020
38.07
 731,310 38.45 38.71 38.03 430,070 366,080 5.7

Chính sách bảo mật | Điều khoản sử dụng |