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)
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
16/07/2019
33.04
 1,901,200 32.10 33.38 32.27 1,483,400 339,070 87.7
15/07/2019
32.10
 1,089,930 31.54 32.10 31.54 692,450 54,770 47.4
12/07/2019
31.54
 926,210 31.67 31.88 31.50 529,420 89,120 32.6
11/07/2019
31.67
 1,286,980 31.03 31.93 31.07 753,870 328,950 31.3
10/07/2019
31.03
 639,160 30.77 31.11 30.77 481,840 149,880 24.0
09/07/2019
30.77
 668,550 30.51 30.77 30.21 56,660 184,130 -9.0
08/07/2019
30.51
 723,300 31.07 31.07 30.39 344,330 393,170 -3.5
05/07/2019
31.07
 425,620 31.03 31.07 30.81 153,190 56,200 7.0
04/07/2019
31.03
 1,125,010 29.79 31.03 29.83 625,200 133,590 35.3
03/07/2019
29.79
 796,720 30.17 30.39 29.79 79,010 336,340 -18.0
02/07/2019
30.17
 363,020 30.51 30.60 30.09 33,070 4,480 2.0
01/07/2019
30.51
 565,640 30.17 30.77 30.34 122,010 227,410 -7.5
28/06/2019
30.17
 830,140 29.74 30.81 29.27 130,560 411,550 -19.5
27/06/2019
29.74
 1,187,150 30.17 30.39 29.70 395,090 568,490 -12.2
26/06/2019
30.17
 918,850 30.99 31.03 30.17 520,480 641,390 -8.6
25/06/2019
30.99
 390,840 31.24 31.24 30.81 438,470 507,760 -5.0
24/06/2019
31.24
 1,407,410 30.39 31.58 30.39 886,320 158,680 53.0
21/06/2019
30.39
 1,785,930 30.60 30.81 30.39 1,188,280 1,078,440 8.1
20/06/2019
30.60
 934,290 29.87 30.60 29.79 650,450 488,240 11.5
19/06/2019
29.87
 767,310 30.09 30.26 29.70 930,540 1,099,150 -11.8
18/06/2019
30.09
 958,120 29.62 30.17 29.19 703,330 719,150 -1.1
17/06/2019
29.62
 1,018,520 29.62 30.09 29.53 897,540 704,580 13.5
14/06/2019
29.62
 2,478,770 28.80 29.79 28.80 1,007,960 589,360 28.9
13/06/2019
28.80
 546,960 28.67 28.89 28.42 369,370 231,000 9.3
12/06/2019
28.67
 212,910 28.85 28.89 28.63 103,430 52,600 3.4
11/06/2019
28.85
 280,100 28.55 28.89 28.46 1,236,810 1,148,030 6.0
10/06/2019
28.55
 585,460 28.07 28.89 28.25 336,720 44,500 19.4
07/06/2019
28.07
 490,880 28.20 28.67 27.90 68,870 387,820 -20.9
06/06/2019
28.20
 394,550 28.55 28.55 27.82 578,490 752,760 -11.5
05/06/2019
28.55
 269,120 28.76 28.89 28.55 135,010 156,760 -1.5
04/06/2019
28.76
 387,780 28.46 28.89 28.20 398,390 206,300 12.9
03/06/2019
28.46
 593,660 28.76 28.76 27.39 393,480 123,750 18.0
31/05/2019
28.76
 712,090 28.97 29.10 28.59 740,980 351,050 26.3
30/05/2019
28.97
 320,900 28.89 29.14 28.80 420,640 433,220 -0.9
29/05/2019
28.89
 313,510 28.85 29.14 28.76 465,880 303,960 11.0
28/05/2019
28.85
 664,400 28.85 29.36 28.59 900,330 842,930 3.9
27/05/2019
28.85
 341,320 28.46 29.02 28.46 254,410 117,710 9.2
24/05/2019
28.46
 931,250 28.93 29.10 28.29 1,036,010 1,149,430 -7.6
23/05/2019
28.93
 378,440 28.76 29.10 28.72 218,840 66,610 10.3
22/05/2019
28.76
 662,700 28.97 29.36 28.67 107,800 332,760 -15.2
21/05/2019
28.97
 473,170 29.02 29.27 28.97 426,420 330,270 6.5
20/05/2019
29.02
 607,060 28.59 29.14 28.55 211,280 155,880 3.7
17/05/2019
28.59
 449,040 28.59 28.67 28.50 327,540 260,980 4.4
16/05/2019
28.59
 412,210 28.59 28.85 28.59 303,300 340,070 -2.5
15/05/2019
28.59
 734,230 28.50 28.85 28.46 207,610 383,090 -11.7
14/05/2019
28.50
 628,480 28.20 28.50 27.99 488,230 524,100 -2.4
13/05/2019
28.20
 475,420 28.07 28.29 28.07 248,180 227,430 1.4
10/05/2019
28.07
 554,370 28.03 28.29 27.90 188,820 376,090 -12.3
09/05/2019
28.03
 659,180 27.86 28.25 27.86 699,340 659,950 2.6
08/05/2019
27.86
 947,120 28.07 28.07 27.65 378,270 576,100 -12.9
07/05/2019
28.07
 1,103,060 28.37 28.67 27.73 370,200 762,020 -25.7
06/05/2019
28.37
 364,560 28.55 28.59 28.20 184,620 3,030 12.1
03/05/2019
28.55
 789,780 28.63 28.76 28.29 560,530 66,710 32.9
02/05/2019
28.63
 628,430 29.06 29.06 28.42 184,410 361,990 -11.9
26/04/2019
29.06
 277,260 28.97 29.23 28.89 33,290 56,600 -1.6
25/04/2019
28.97
 348,700 29.32 29.32 28.97 137,970 157,710 -1.3
24/04/2019
29.32
 684,540 28.89 29.62 28.89 367,040 285,880 5.6
23/04/2019
28.89
 1,260,620 29.06 29.10 28.29 817,960 950,860 -8.9
22/04/2019
29.06
 313,210 29.10 29.14 28.67 116,830 25,520 6.2
19/04/2019
29.10
 232,550 29.06 29.32 29.06 19,670 18,090 0.1
18/04/2019
29.06
 554,820 29.10 29.40 28.89 245,000 30,960 14.6
17/04/2019
29.10
 516,710 28.85 29.19 28.67 355,140 144,170 14.3
16/04/2019
28.85
 404,640 29.10 29.10 28.42 141,790 166,690 -1.7
12/04/2019
29.10
 355,400 29.32 29.36 28.93 143,770 148,060 -0.3

Chính sách bảo mật | Điều khoản sử dụng |