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)
11/04/2019
29.32
 405,090 29.49 29.53 28.97 158,360 112,350 3.2
10/04/2019
29.49
 719,030 29.87 29.87 29.44 438,610 274,520 11.3
09/04/2019
29.87
 759,180 29.83 29.96 29.70 527,520 111,090 29.0
08/04/2019
29.83
 1,121,900 29.14 29.83 29.06 668,160 75,570 40.9
05/04/2019
29.14
 477,530 28.97 29.19 29.02 225,010 131,240 6.4
04/04/2019
28.97
 948,960 28.76 29.06 28.59 715,510 594,620 8.2
03/04/2019
28.76
 445,650 28.89 28.93 28.46 1,054,160 1,097,290 -2.9
02/04/2019
28.89
 556,970 29.02 29.32 28.89 381,990 44,690 22.9
01/04/2019
29.02
 684,060 28.80 29.06 28.93 735,610 285,040 30.5
29/03/2019
28.80
 678,050 28.55 28.89 28.59 363,200 151,090 14.3
28/03/2019
28.55
 742,470 28.03 28.55 27.99 431,110 70,370 24.0
27/03/2019
28.03
 538,180 28.03 28.20 27.69 515,530 414,430 6.6
26/03/2019
28.03
 1,127,550 28.03 28.46 28.03 926,940 694,930 15.2
25/03/2019
28.03
 1,635,900 28.63 28.63 27.39 1,475,920 693,450 51.3
22/03/2019
28.63
 1,375,420 28.50 28.67 28.46 1,185,490 1,637,230 -25.5
21/03/2019
28.50
 1,525,770 28.55 29.06 28.46 1,068,880 362,020 47.3
20/03/2019
28.55
 2,441,040 28.59 28.76 28.33 2,211,610 1,253,880 64.1
19/03/2019
28.59
 1,390,640 28.93 28.93 28.55 1,199,750 786,500 27.8
18/03/2019
28.93
 1,936,700 28.25 29.02 28.46 1,466,390 961,080 34.1
15/03/2019
28.25
 2,616,060 28.67 28.76 28.25 1,050,880 1,677,790 -41.3
14/03/2019
28.67
 2,271,650 27.90 28.67 27.60 1,776,350 443,870 88.6
13/03/2019
27.90
 1,680,350 27.73 27.90 27.60 1,062,650 604,370 29.7
12/03/2019
27.73
 2,194,380 26.79 27.73 26.83 578,790 434,480 9.0
11/03/2019
26.79
 1,020,600 26.88 26.88 26.49 865,120 896,810 -2.0
08/03/2019
26.88
 997,370 27.00 27.00 26.58 650,410 370,620 17.6
07/03/2019
27.00
 1,897,450 26.83 27.30 26.79 973,390 634,730 21.4
06/03/2019
26.83
 1,081,870 26.96 27.09 26.49 957,220 811,650 9.1
05/03/2019
26.96
 1,576,750 26.88 27.30 26.75 635,980 184,160 28.5
04/03/2019
26.88
 1,347,480 26.62 26.96 26.62 679,030 368,860 19.4
01/03/2019
26.62
 713,500 25.89 26.62 26.02 286,170 38,150 15.3
28/02/2019
25.89
 2,027,080 26.49 26.75 25.89 1,260,620 1,381,180 -7.2
27/02/2019
26.49
 1,148,480 26.96 26.96 26.36 626,520 527,000 6.2
26/02/2019
26.96
 1,976,570 27.13 27.18 26.49 1,182,540 524,870 41.5
25/02/2019
27.13
 2,079,790 26.53 27.35 26.66 1,156,240 123,170 65.2
22/02/2019
26.53
 2,502,840 25.72 26.71 25.68 576,460 357,830 13.4
21/02/2019
25.72
 2,044,240 25.29 25.72 25.29 1,063,980 448,710 36.7
20/02/2019
25.29
 818,480 25.25 25.51 25.21 202,190 96,620 6.3
19/02/2019
25.25
 1,304,520 25.68 25.76 25.25 494,320 99,350 23.6
18/02/2019
25.68
 1,027,840 25.38 25.68 25.46 461,300 290,450 10.2
15/02/2019
25.38
 1,249,180 25.76 25.76 25.34 479,060 368,960 6.6
14/02/2019
25.76
 1,629,070 25.59 25.81 25.51 1,026,810 8,000 61.1
13/02/2019
25.59
 1,853,680 25.08 25.64 25.08 1,025,140 37,910 58.6
12/02/2019
25.08
 1,683,680 24.87 25.25 24.74 889,750 104,810 45.9
11/02/2019
24.87
 1,395,030 24.18 24.91 24.31 561,320 146,120 24.0
01/02/2019
24.18
 827,040 24.31 24.57 24.18 404,650 21,460 21.8
31/01/2019
24.31
 1,147,760 24.27 24.57 24.31 743,310 287,290 26.1
30/01/2019
24.27
 1,152,720 24.27 24.48 24.27 1,101,920 539,160 32.1
29/01/2019
24.27
 973,050 23.75 24.27 23.62 533,510 206,340 18.3
28/01/2019
23.75
 336,990 23.88 23.97 23.75 143,330 25,710 6.6
25/01/2019
23.88
 1,008,850 23.71 24.01 23.71 569,550 5,200 31.5
24/01/2019
23.71
 463,870 23.71 23.80 23.54 160,020 12,500 8.2
23/01/2019
23.71
 514,720 23.62 23.75 23.50 117,850 3,000 6.4
22/01/2019
23.62
 398,340 23.88 23.97 23.62 66,760 50,550 0.9
21/01/2019
23.88
 870,530 23.45 24.05 23.32 218,080 1,090 12.1
18/01/2019
23.45
 542,400 23.62 23.71 23.45 367,730 189,040 9.9
17/01/2019
23.62
 460,060 23.71 23.84 23.58 257,890 14,150 13.5
16/01/2019
23.71
 706,160 23.92 24.09 23.54 305,150 57,500 13.8
15/01/2019
23.92
 1,071,080 23.67 24.01 23.62 460,100 89,050 20.7
14/01/2019
23.67
 759,980 23.62 23.75 23.50 465,750 59,080 22.5
11/01/2019
23.62
 1,115,410 23.54 23.75 23.50 401,940 14,540 21.4
10/01/2019
23.54
 794,870 23.88 23.88 23.54 190,450 51,830 7.7
09/01/2019
23.88
 1,136,370 23.54 24.01 23.45 417,690 15,170 22.4
08/01/2019
23.54
 1,318,810 23.37 23.62 23.32 602,600 264,760 18.5
07/01/2019
23.37
 1,175,810 23.28 23.75 23.32 229,320 201,160 1.5
04/01/2019
23.28
 1,307,310 22.94 23.28 22.51 642,940 540,390 5.6
03/01/2019
22.94
 1,071,350 22.94 23.15 22.55 299,410 9,790 15.5
02/01/2019
22.94
 1,081,640 22.90 23.24 22.90 273,020 220,580 2.8
28/12/2018
22.90
 781,690 22.90 23.32 22.81 1,280,730 1,070,040 11.4
27/12/2018
22.90
 571,770 22.60 23.24 22.90 376,920 333,340 2.3
26/12/2018
22.60
 782,180 22.55 22.90 22.51 457,890 419,960 2.0
25/12/2018
22.55
 1,964,060 22.73 22.73 21.83 118,550 20,610 5.1
24/12/2018
22.73
 864,160 23.32 23.50 22.73 53,940 105,170 -2.8
21/12/2018
23.32
 1,690,120 23.37 23.37 23.02 832,400 1,025,950 -10.5
20/12/2018
23.37
 877,260 23.28 23.62 23.24 178,620 197,000 -1.0
19/12/2018
23.28
 1,131,780 23.58 23.71 23.15 205,600 521,370 -17.3
18/12/2018
23.58
 1,459,730 23.45 23.75 23.15 304,690 459,470 -8.5
17/12/2018
23.45
 1,787,440 24.18 24.18 23.45 205,680 661,910 -25.8
14/12/2018
24.18
 880,580 24.65 24.65 24.18 40,590 121,010 -4.6
13/12/2018
24.65
 851,900 24.82 24.99 24.65 393,900 568,880 -10.1
12/12/2018
24.82
 1,466,430 24.31 24.82 24.31 449,720 322,090 7.3
11/12/2018
24.31
 1,119,050 24.35 24.48 24.05 70,570 199,680 -7.3
10/12/2018
24.35
 1,050,910 24.48 24.57 24.22 21,310 23,020 -0.1
07/12/2018
24.48
 835,390 24.35 24.69 24.44 56,100 14,380 2.4
06/12/2018
24.35
 2,258,320 24.74 24.82 24.27 444,480 150,500 17.0
05/12/2018
24.74
 2,014,850 24.65 24.91 24.18 246,680 23,630 12.8
04/12/2018
24.65
 1,367,410 24.82 24.95 24.44 192,910 19,650 10.0
03/12/2018
24.82
 2,226,730 23.71 24.82 24.05 336,810 60,960 15.8
30/11/2018
23.71
 1,430,640 23.54 23.97 23.45 408,730 164,930 13.6
29/11/2018
23.54
 2,360,280 23.58 24.14 23.54 651,770 7,180 36.1
28/11/2018
23.58
 1,483,680 22.85 23.58 22.85 35,800 5,830 1.6
27/11/2018
22.85
 1,284,900 23.11 23.41 22.77 140,860 440,190 -16.2
26/11/2018
23.11
 673,900 23.11 23.24 22.98 31,200 10,790 1.1
23/11/2018
23.11
 897,050 23.45 23.54 23.11 273,430 175,240 5.4
22/11/2018
23.45
 961,120 23.71 23.75 23.41 31,300 229,000 -10.9
21/11/2018
23.71
 1,908,000 23.02 23.71 22.68 107,380 676,560 -30.5
20/11/2018
23.02
 1,086,240 23.11 23.11 22.81 36,930 534,450 -26.7
19/11/2018
23.11
 1,145,500 22.77 23.11 22.77 70,800 759,400 -36.8
16/11/2018
22.77
 1,227,840 22.85 23.15 22.73 9,410 782,690 -41.3
15/11/2018
22.85
 828,510 22.77 22.94 22.47 132,960 198,080 -3.4
14/11/2018
22.77
 530,120 22.94 23.24 22.60 42,330 30,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |