Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2018
27.55
 1,094,970 27.30 27.76 27.38 308,430 22,950 18.6
21/09/2018
27.30
 4,889,170 27.21 27.76 27.04 1,353,740 2,835,470 -95.6
20/09/2018
27.21
 1,709,890 26.75 27.30 26.75 26,750 104,620 -5.0
19/09/2018
26.75
 1,075,000 26.75 26.92 26.66 372,150 504,500 -8.4
18/09/2018
26.75
 1,077,110 26.58 26.75 26.32 42,890 105,480 -3.9
17/09/2018
26.58
 1,007,490 27.04 27.04 26.58 44,120 94,430 -3.2
14/09/2018
27.04
 2,405,940 26.58 27.21 26.70 606,220 86,980 33.2
13/09/2018
26.58
 1,069,800 26.45 26.79 26.45 355,540 154,430 13.1
12/09/2018
26.45
 1,590,110 26.62 26.87 26.41 705,360 136,520 36.0
11/09/2018
26.62
 1,543,540 26.20 26.66 25.99 1,029,890 277,110 47.1
10/09/2018
26.20
 1,505,560 26.20 26.45 25.82 1,097,200 202,790 55.6
07/09/2018
26.20
 1,595,530 25.48 26.28 25.39 861,830 70,040 48.6
06/09/2018
25.48
 796,450 25.61 25.77 25.44 260,500 358,780 -6.0
05/09/2018
25.61
 1,766,180 25.77 26.11 25.48 297,980 521,190 -13.5
04/09/2018
25.77
 2,050,280 26.41 26.45 25.73 514,970 37,760 29.7
31/08/2018
26.41
 1,949,400 26.96 27.04 26.20 60,550 204,410 -9.1
30/08/2018
26.96
 1,336,350 26.66 27.13 26.37 632,480 163,900 29.9
29/08/2018
26.66
 1,117,930 27.04 27.08 26.66 54,470 111,830 -3.6
28/08/2018
27.04
 2,588,320 26.66 27.17 26.58 808,210 20,920 50.1
27/08/2018
26.66
 1,805,900 26.20 26.83 26.37 450,280 25,180 26.8
24/08/2018
26.20
 1,779,380 26.45 26.45 26.11 259,230 637,590 -23.5
23/08/2018
26.45
 1,301,270 26.16 26.54 26.03 237,800 35,740 12.6
22/08/2018
26.16
 1,490,660 26.49 26.62 26.16 459,550 357,680 6.4
21/08/2018
26.49
 1,724,610 25.94 26.49 25.77 266,860 296,240 -1.8
20/08/2018
25.94
 1,601,770 26.20 26.41 25.94 576,070 413,110 10.1
17/08/2018
26.20
 2,711,770 25.61 26.58 25.69 1,514,900 720,120 49.5
16/08/2018
25.61
 3,426,320 25.61 25.77 24.89 391,170 1,553,950 -69.6
15/08/2018
25.61
 3,238,040 26.54 26.79 25.56 28,730 167,570 -8.7
14/08/2018
26.54
 1,274,800 26.96 26.96 26.49 8,180 304,570 -18.7
13/08/2018
26.96
 2,397,270 26.83 26.96 26.28 483,790 505,590 -1.3
10/08/2018
26.83
 3,849,630 25.90 26.83 25.77 1,229,830 645,840 36.3
09/08/2018
25.90
 2,508,810 26.24 26.49 25.90 1,064,440 200,570 53.6
08/08/2018
26.24
 2,193,510 25.99 26.37 25.77 514,550 487,760 1.7
07/08/2018
25.99
 5,488,590 24.93 26.16 24.76 1,860,900 1,430,600 26.3
06/08/2018
24.93
 1,782,410 24.72 25.18 24.59 679,990 818,780 -8.2
03/08/2018
24.72
 1,770,230 24.93 25.23 24.55 283,140 777,330 -29.2
02/08/2018
24.93
 1,855,340 24.76 24.93 24.38 793,400 143,800 38.0
01/08/2018
24.76
 1,902,040 24.72 25.01 24.68 857,650 303,410 32.6
31/07/2018
24.72
 3,438,180 24.21 25.06 24.00 877,010 590,840 16.8
30/07/2018
24.21
 1,288,790 23.87 24.25 23.87 125,920 21,640 5.9
27/07/2018
23.87
 979,280 23.96 24.21 23.75 19,370 8,360 0.6
26/07/2018
23.96
 2,107,890 23.37 23.96 23.03 899,040 259,260 35.6
25/07/2018
23.37
 1,257,900 24.08 24.25 23.37 47,980 196,650 -8.4
24/07/2018
24.08
 1,683,260 23.92 24.25 23.66 731,610 128,230 34.3
23/07/2018
23.92
 2,618,240 24.00 24.68 23.87 871,640 384,680 28.0
20/07/2018
24.00
 2,204,900 24.00 24.17 23.28 441,650 38,710 22.6
19/07/2018
24.00
 1,704,000 24.30 24.42 23.96 520,410 78,860 25.3
18/07/2018
24.30
 2,473,610 23.58 24.30 23.58 999,080 306,720 39.5
17/07/2018
23.58
 1,594,780 23.20 23.58 22.82 273,260 512,790 -13.2
16/07/2018
23.20
 1,302,130 23.15 23.45 22.94 241,880 63,350 9.8
13/07/2018
23.15
 1,709,410 22.14 23.20 21.97 892,800 187,600 38.4
12/07/2018
22.14
 1,422,890 21.63 22.65 21.34 406,800 141,650 13.9
11/07/2018
21.63
 3,312,190 22.44 22.44 21.17 1,081,800 1,295,720 -11.1
10/07/2018
22.44
 1,360,490 22.82 23.45 22.44 408,440 582,430 -9.1
09/07/2018
22.82
 1,434,270 23.24 23.83 22.82 547,410 396,130 8.6
06/07/2018
23.24
 3,443,450 21.97 23.41 21.34 1,120,460 1,748,670 -33.9
05/07/2018
21.97
 2,865,870 23.49 23.49 21.97 1,032,820 647,780 20.9
04/07/2018
23.49
 2,452,480 23.66 23.87 23.11 1,252,050 1,309,250 -3.2
03/07/2018
23.66
 3,355,250 24.55 24.63 23.66 2,379,080 1,163,580 69.3
02/07/2018
24.55
 2,846,420 24.51 24.68 23.41 1,418,490 104,400 75.3
29/06/2018
24.51
 1,439,520 24.46 24.80 24.00 495,730 284,390 12.3
28/06/2018
24.46
 2,114,670 24.51 24.80 24.08 761,820 445,340 18.3
27/06/2018
24.51
 2,602,270 25.06 25.56 24.51 272,340 304,590 -1.8
26/06/2018
25.06
 1,346,430 25.10 25.10 24.51 37,940 102,650 -3.8
25/06/2018
25.10
 2,415,610 24.80 25.44 24.89 309,660 111,440 11.9
22/06/2018
24.80
 2,529,630 24.08 24.80 23.45 866,090 493,220 21.3
21/06/2018
24.08
 1,637,920 24.55 24.59 23.83 748,230 503,050 13.9
20/06/2018
24.55
 2,767,440 23.87 24.80 23.75 1,060,240 768,310 16.7
19/06/2018
23.87
 5,149,160 23.87 23.87 22.82 2,440,410 925,380 83.6
18/06/2018
23.87
 2,461,860 24.93 24.93 23.66 482,630 119,400 20.8
15/06/2018
24.93
 2,557,670 24.55 24.93 24.25 1,082,590 553,440 31.2
14/06/2018
24.55
 2,814,340 25.31 25.31 24.51 607,640 387,640 12.8
13/06/2018
25.31
 2,054,850 24.51 25.31 24.34 646,250 18,040 36.8
12/06/2018
24.51
 3,024,500 24.93 24.93 23.87 372,060 65,450 17.7
11/06/2018
24.93
 2,453,150 25.23 25.48 24.72 585,010 304,460 16.8
08/06/2018
25.23
 2,693,680 24.80 25.52 24.63 423,290 215,710 12.4
07/06/2018
24.80
 2,538,580 24.97 25.06 24.68 788,450 74,070 42.1
06/06/2018
24.97
 2,183,260 24.76 25.23 24.34 309,100 11,780 17.5
05/06/2018
24.76
 3,532,580 25.06 25.18 24.38 508,460 68,630 25.9
04/06/2018
25.06
 3,837,380 24.08 25.18 23.66 1,122,490 194,560 54.2
01/06/2018
24.08
 5,930,650 22.86 24.30 22.77 3,226,040 1,530,580 95.5
31/05/2018
22.86
 3,736,400 21.97 23.03 21.72 1,025,400 398,400 33.5
30/05/2018
21.97
 4,432,950 21.13 22.31 21.34 874,080 470,980 20.9
29/05/2018
21.13
 2,610,350 19.77 21.13 19.77 940,970 78,830 42.5
28/05/2018
19.77
 4,579,370 21.13 21.13 19.77 1,129,980 560,750 27.1
25/05/2018
21.13
 2,718,610 22.52 22.69 21.13 33,310 285,320 -13.3
24/05/2018
22.52
 1,312,180 23.03 23.15 22.39 556,280 198,720 19.3
23/05/2018
23.03
 2,045,320 22.56 23.03 21.97 312,900 60,490 13.5
22/05/2018
22.56
 3,235,250 23.54 23.54 21.97 717,040 101,850 33.0
21/05/2018
23.54
 1,835,620 23.87 24.25 23.54 374,030 253,170 6.8
18/05/2018
23.87
 2,437,850 24.00 24.13 23.15 396,480 323,680 4.1
17/05/2018
24.00
 2,079,780 24.08 24.25 23.75 462,800 505,780 -2.5
16/05/2018
24.08
 2,368,960 24.80 24.89 24.08 377,770 185,220 11.3
15/05/2018
24.80
 2,498,910 24.63 25.27 24.59 290,680 214,510 4.5
14/05/2018
24.63
 1,522,180 24.46 24.72 24.04 234,570 285,890 -3.0
11/05/2018
24.46
 3,954,360 23.87 24.51 23.03 684,980 906,760 -12.4
10/05/2018
23.87
 4,433,980 25.14 25.44 23.49 962,670 743,110 12.0
09/05/2018
25.14
 2,787,480 25.77 25.77 25.14 7,650,458 8,698,298 -63.1
08/05/2018
25.77
 2,947,160 26.24 26.28 25.77 133,060 946,220 -50.0
07/05/2018
26.24
 3,511,210 24.93 26.24 25.06 512,630 1,640,740 -68.4

Chính sách bảo mật | Điều khoản sử dụng |