Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.80
-0.70
(-1.16%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |