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% 182,007,200 -21,239,100 -1,395.2
57.30
66.40
59.80
2 tháng
(2026-01-19) 		-12.20 -16.78% 425,461,600 -76,566,200 -5,175.8
57.30
73.50
59.80
3 tháng
(2025-12-19) 		3 5.22% 643,434,700 -50,179,800 -3,290.2
57
76
59.80
6 tháng
(2025-09-22) 		-1.05 -1.71% 895,636,000 -87,415,500 -5,449.7
56.70
76
59.80
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,684,280,900 -171,578,965 -9,666.6
52.12
76
59.80
24 tháng
(2024-03-29) 		-2.52 -4% 2,076,217,200 -204,504,640 -12,667.6
52.12
76
59.80
36 tháng
(2023-04-04) 		8.77 16.95% 2,353,559,800 -208,762,226 -13,065.7
49.20
76
59.80
60 tháng
(2021-04-14) 		17.54 40.81% 2,992,323,900 -198,338,835 -11,893.7
34.86
76
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |