Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
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
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2019
32.77
 236,440 32.81 32.85 32.68 17,300 28,150 -0.8
06/09/2019
32.81
 287,990 32.94 33.11 32.68 56,270 88,590 -2.5
05/09/2019
32.94
 408,900 32.81 33.45 32.77 14,300 145,730 -10.2
04/09/2019
32.81
 527,770 33.02 33.02 32.64 118,200 314,930 -15.2
03/09/2019
33.02
 580,830 32.98 33.06 32.55 311,300 222,860 6.9
30/08/2019
32.98
 280,130 32.60 32.98 32.68 87,410 101,620 -1.1
29/08/2019
32.60
 422,240 32.68 32.85 32.47 219,910 231,970 -0.9
28/08/2019
32.68
 588,810 32.47 32.81 32.60 643,200 674,870 -2.4
27/08/2019
32.47
 1,116,480 33.02 33.45 32.26 312,880 721,230 -31.6
26/08/2019
33.02
 672,220 33.62 33.62 32.89 7,610 125,170 -9.1
23/08/2019
33.62
 451,500 33.95 34.04 33.62 261,858 357,368 -7.6
22/08/2019
33.95
 762,090 33.95 34.12 33.79 182,010 212,150 -2.4
21/08/2019
33.95
 1,927,720 32.64 34.08 32.55 516,150 449,230 5.3
20/08/2019
32.64
 453,760 32.60 33.02 32.55 84,240 300,330 -16.6
19/08/2019
32.60
 692,740 33.06 33.32 32.55 118,080 484,680 -28.3
16/08/2019
33.06
 551,180 33.53 33.53 33.02 70,100 308,140 -18.6
15/08/2019
33.53
 510,330 32.38 33.53 31.66 110,870 29,230 6.2
14/08/2019
32.38
 354,750 32.38 33.11 32.38 92,990 189,630 -7.4
13/08/2019
32.38
 809,300 32.98 32.98 32.21 230,510 472,780 -18.5
12/08/2019
32.98
 475,000 33.32 33.45 32.77 171,390 318,790 -11.4
09/08/2019
33.32
 638,630 33.32 33.70 33.28 375,160 300,730 5.9
08/08/2019
33.32
 612,530 33.28 33.87 33.15 352,070 429,020 -6.1
07/08/2019
33.28
 567,830 32.38 33.28 32.38 333,070 296,080 2.9
06/08/2019
32.38
 1,172,520 32.85 32.85 32.17 558,960 512,430 3.5
05/08/2019
32.85
 857,570 33.57 33.83 32.72 223,630 350,410 -9.8
02/08/2019
33.57
 680,000 34.17 34.17 33.57 126,840 169,740 -3.4
01/08/2019
34.17
 538,850 34.04 34.17 33.83 105,990 232,220 -10.1
31/07/2019
34.04
 512,820 34.21 34.21 33.79 103,940 267,030 -13.1
30/07/2019
34.21
 1,133,490 34.38 35.02 34.21 1,044,310 873,070 14.0
29/07/2019
34.38
 986,830 33.32 34.38 33.23 424,250 51,040 29.7
26/07/2019
33.32
 942,260 32.98 33.83 32.89 540,310 69,930 37.2
25/07/2019
32.98
 457,360 32.64 33.02 32.55 585,810 488,230 7.6
24/07/2019
32.64
 1,380,620 33.49 33.74 32.47 875,080 1,004,350 -9.7
23/07/2019
33.49
 626,060 33.53 33.66 33.32 422,810 199,430 17.6
22/07/2019
33.53
 930,520 33.53 33.74 33.40 698,840 285,900 32.6
19/07/2019
33.53
 1,316,760 32.43 33.87 32.43 692,860 10,190 53.8
18/07/2019
32.43
 858,680 32.34 32.77 32.09 830,620 461,510 28.2
17/07/2019
32.34
 802,350 32.77 32.77 32.17 297,340 193,930 7.9
16/07/2019
32.77
 1,901,200 31.83 33.11 32.00 1,483,400 339,070 87.7
15/07/2019
31.83
 1,089,930 31.28 31.83 31.28 692,450 54,770 47.4
12/07/2019
31.28
 926,210 31.41 31.62 31.24 529,420 89,120 32.6
11/07/2019
31.41
 1,286,980 30.77 31.66 30.81 753,870 328,950 31.3
10/07/2019
30.77
 639,160 30.52 30.86 30.52 481,840 149,880 24.0
09/07/2019
30.52
 668,550 30.26 30.52 29.97 56,660 184,130 -9.0
08/07/2019
30.26
 723,300 30.81 30.81 30.14 344,330 393,170 -3.5
05/07/2019
30.81
 425,620 30.77 30.81 30.56 153,190 56,200 7.0
04/07/2019
30.77
 1,125,010 29.54 30.77 29.58 625,200 133,590 35.3
03/07/2019
29.54
 796,720 29.92 30.14 29.54 79,010 336,340 -18.0
02/07/2019
29.92
 363,020 30.26 30.35 29.84 33,070 4,480 2.0
01/07/2019
30.26
 565,640 29.92 30.52 30.09 122,010 227,410 -7.5
28/06/2019
29.92
 830,140 29.50 30.56 29.03 130,560 411,550 -19.5
27/06/2019
29.50
 1,187,150 29.92 30.14 29.46 395,090 568,490 -12.2
26/06/2019
29.92
 918,850 30.73 30.77 29.92 520,480 641,390 -8.6
25/06/2019
30.73
 390,840 30.98 30.98 30.56 438,470 507,760 -5.0
24/06/2019
30.98
 1,407,410 30.14 31.32 30.14 886,320 158,680 53.0
21/06/2019
30.14
 1,785,930 30.35 30.56 30.14 1,188,280 1,078,440 8.1
20/06/2019
30.35
 934,290 29.63 30.35 29.54 650,450 488,240 11.5
19/06/2019
29.63
 767,310 29.84 30.01 29.46 930,540 1,099,150 -11.8
18/06/2019
29.84
 958,120 29.37 29.92 28.95 703,330 719,150 -1.1
17/06/2019
29.37
 1,018,520 29.37 29.84 29.29 897,540 704,580 13.5
14/06/2019
29.37
 2,478,770 28.56 29.54 28.56 1,007,960 589,360 28.9
13/06/2019
28.56
 546,960 28.44 28.65 28.18 369,370 231,000 9.3
12/06/2019
28.44
 212,910 28.61 28.65 28.39 103,430 52,600 3.4
11/06/2019
28.61
 280,100 28.31 28.65 28.23 1,236,810 1,148,030 6.0
10/06/2019
28.31
 585,460 27.84 28.65 28.01 336,720 44,500 19.4
07/06/2019
27.84
 490,880 27.97 28.44 27.67 68,870 387,820 -20.9
06/06/2019
27.97
 394,550 28.31 28.31 27.59 578,490 752,760 -11.5
05/06/2019
28.31
 269,120 28.52 28.65 28.31 135,010 156,760 -1.5
04/06/2019
28.52
 387,780 28.23 28.65 27.97 398,390 206,300 12.9
03/06/2019
28.23
 593,660 28.52 28.52 27.16 393,480 123,750 18.0
31/05/2019
28.52
 712,090 28.73 28.86 28.35 740,980 351,050 26.3
30/05/2019
28.73
 320,900 28.65 28.90 28.56 420,640 433,220 -0.9
29/05/2019
28.65
 313,510 28.61 28.90 28.52 465,880 303,960 11.0
28/05/2019
28.61
 664,400 28.61 29.12 28.35 900,330 842,930 3.9
27/05/2019
28.61
 341,320 28.23 28.78 28.23 254,410 117,710 9.2
24/05/2019
28.23
 931,250 28.69 28.86 28.06 1,036,010 1,149,430 -7.6
23/05/2019
28.69
 378,440 28.52 28.86 28.48 218,840 66,610 10.3
22/05/2019
28.52
 662,700 28.73 29.12 28.44 107,800 332,760 -15.2
21/05/2019
28.73
 473,170 28.78 29.03 28.73 426,420 330,270 6.5
20/05/2019
28.78
 607,060 28.35 28.90 28.31 211,280 155,880 3.7
17/05/2019
28.35
 449,040 28.35 28.44 28.27 327,540 260,980 4.4
16/05/2019
28.35
 412,210 28.35 28.61 28.35 303,300 340,070 -2.5
15/05/2019
28.35
 734,230 28.27 28.61 28.23 207,610 383,090 -11.7
14/05/2019
28.27
 628,480 27.97 28.27 27.76 488,230 524,100 -2.4
13/05/2019
27.97
 475,420 27.84 28.06 27.84 248,180 227,430 1.4
10/05/2019
27.84
 554,370 27.80 28.06 27.67 188,820 376,090 -12.3
09/05/2019
27.80
 659,180 27.63 28.01 27.63 699,340 659,950 2.6
08/05/2019
27.63
 947,120 27.84 27.84 27.42 378,270 576,100 -12.9
07/05/2019
27.84
 1,103,060 28.14 28.44 27.50 370,200 762,020 -25.7
06/05/2019
28.14
 364,560 28.31 28.35 27.97 184,620 3,030 12.1
03/05/2019
28.31
 789,780 28.39 28.52 28.06 560,530 66,710 32.9
02/05/2019
28.39
 628,430 28.82 28.82 28.18 184,410 361,990 -11.9
26/04/2019
28.82
 277,260 28.73 28.99 28.65 33,290 56,600 -1.6
25/04/2019
28.73
 348,700 29.07 29.07 28.73 137,970 157,710 -1.3
24/04/2019
29.07
 684,540 28.65 29.37 28.65 367,040 285,880 5.6
23/04/2019
28.65
 1,260,620 28.82 28.86 28.06 817,960 950,860 -8.9
22/04/2019
28.82
 313,210 28.86 28.90 28.44 116,830 25,520 6.2
19/04/2019
28.86
 232,550 28.82 29.07 28.82 19,670 18,090 0.1
18/04/2019
28.82
 554,820 28.86 29.16 28.65 245,000 30,960 14.6
17/04/2019
28.86
 516,710 28.61 28.95 28.44 355,140 144,170 14.3

Chính sách bảo mật | Điều khoản sử dụng |