Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.50
-0.40
(-0.68%)
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
(2025-11-04) 		-1.20 -2% 66,338,500 -20,338,500 -1,193.0
57.40
60.80
58.90
2 tháng
(2025-10-06) 		-5.10 -7.97% 176,930,700 -22,198,600 -1,281.4
57.40
64.60
58.90
3 tháng
(2025-09-05) 		-8.11 -12.10% 293,394,500 -37,330,800 -2,258.2
57.40
67.01
58.90
6 tháng
(2025-06-09) 		3.41 6.14% 796,647,300 -61,650,633 -4,215.3
55.30
68.60
58.90
12 tháng
(2024-12-09) 		-4.38 -6.93% 1,133,394,100 -125,775,637 -7,209.1
52.12
68.60
58.90
24 tháng
(2023-12-15) 		4.32 7.91% 1,499,117,700 -139,055,448 -8,402.9
52.12
68.60
58.90
36 tháng
(2022-12-20) 		14.48 32.60% 1,740,874,700 -146,163,651 -9,068.2
44.25
68.60
58.90
60 tháng
(2020-12-30) 		16.28 38.21% 2,405,881,850 -152,023,345 -9,429.0
34.86
68.60
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
60.96
 6,315,400 61.95 62.15 60.96 194,400 372,700 -11.1
14/07/2025
61.95
 6,475,000 62.44 62.44 60.56 1,060,800 466,900 36.8
11/07/2025
62.25
 12,701,900 61.05 62.64 61.05 3,281,356 1,769,301 0
10/07/2025
60.96
 8,152,900 61.35 61.35 60.56 2,566,300 1,243,821 0
09/07/2025
61.05
 16,449,700 58.97 61.35 58.97 4,958,020 767,812 0
08/07/2025
58.57
 10,394,500 58.37 59.07 58.18 3,131,900 4,917,200 -105.0
07/07/2025
58.18
 8,056,200 58.08 58.47 57.78 1,549,000 3,913,200 -138.3
04/07/2025
57.98
 4,849,800 57.48 58.37 57.38 1,042,100 381,300 38.4
03/07/2025
57.48
 7,395,300 57.68 58.37 57.28 1,458,700 67,800 81.2
02/07/2025
57.58
 2,913,600 57.88 58.18 57.28 14,300 923,500 -52.6
01/07/2025
57.78
 10,049,500 56.79 58.37 56.69 1,127,000 587,800 31.0
30/06/2025
56.59
 2,952,200 56.59 56.79 56.49 35,400 125,600 -5.1
27/06/2025
56.29
 4,082,600 56.19 56.88 55.99 375,500 562,600 -10.5
26/06/2025
55.99
 2,842,900 56.29 56.39 55.99 403,300 1,090,000 -38.8
25/06/2025
56.19
 2,739,800 56.39 56.49 56.19 315,100 1,083,400 -43.6
24/06/2025
56.19
 3,507,600 56.49 56.69 56.19 88,300 1,440,500 -76.7
23/06/2025
56.19
 2,480,600 56.29 56.49 56.09 10,300 186,000 -10.0
20/06/2025
56.69
 6,886,500 56.29 56.79 56.09 3,218,800 1,529,500 96.6
19/06/2025
56.19
 2,368,700 56.29 56.59 56.09 216,400 265,900 -2.8
18/06/2025
56.29
 3,421,100 56.79 56.88 56.09 239,800 117,800 6.9
17/06/2025
56.79
 5,159,800 56.49 57.08 56.39 1,595,700 49,800 88.3
16/06/2025
56.19
 4,336,600 55.79 56.29 55.79 1,180,000 839,900 19.3
13/06/2025
55.79
 5,364,900 55.49 56.69 55.20 806,400 428,100 21.2
12/06/2025
55.59
 2,560,800 55.59 55.69 55.30 64,000 954,700 -49.7
11/06/2025
55.30
 2,295,800 55.79 55.79 55.30 17,800 940,600 -51.6
10/06/2025
55.49
 2,231,400 55.59 55.79 55.49 24,200 377,000 -19.8
09/06/2025
55.49
 2,223,900 55.79 55.99 55.49 52,100 199,200 -8.2
06/06/2025
55.69
 2,531,900 55.89 56.19 55.69 27,700 753,400 -40.8
05/06/2025
55.89
 2,783,100 56.29 56.39 55.89 80,000 284,300 -11.5
04/06/2025
56.19
 2,690,500 56.49 56.59 56.09 8,600 269,600 -14.8
03/06/2025
56.39
 3,364,000 56.29 56.49 55.99 323,800 146,100 10.1
02/06/2025
55.79
 3,225,700 56.09 56.09 55.69 414,100 578,800 -9.3
30/05/2025
55.99
 3,934,000 56.39 56.49 55.99 396,100 773,600 -21.3
29/05/2025
56.29
 3,904,500 56.79 56.79 56.29 405,200 1,044,000 -36.3
28/05/2025
56.39
 4,950,200 56.69 57.18 56.39 389,900 1,484,700 -62.4
27/05/2025
56.39
 5,548,900 56.39 56.79 56.29 415,500 2,173,800 -100.0
26/05/2025
56.59
 4,728,300 56.49 56.59 55.59 728,500 999,500 -15.2
23/05/2025
56.39
 3,546,500 56.49 57.08 56.29 428,700 435,900 -0.4
22/05/2025
56.49
 3,694,300 56.69 56.98 56.49 443,260 360,510 0
21/05/2025
56.69
 5,161,800 57.08 57.48 56.59 311,000 1,164,000 -48.8
20/05/2025
56.69
 3,867,000 56.59 56.98 56.39 35,100 650,000 -35.1
19/05/2025
56.59
 4,784,400 56.98 57.18 56.59 223,900 518,087 0
16/05/2025
57.08
 8,364,800 58.37 58.57 57.08 283,320 7,517,406 0
15/05/2025
58.27
 8,070,600 58.87 59.37 58.27 2,468,463 2,411,962 0
14/05/2025
58.27
 8,014,200 56.79 58.37 56.79 4,050,972 3,225,082 0
13/05/2025
56.39
 7,392,600 56.69 56.88 56.19 1,039,000 5,638,800 0
12/05/2025
56.19
 5,992,500 56.59 56.88 55.79 242,200 4,162,900 0
09/05/2025
56.19
 5,827,400 56.88 57.18 56.19 366,000 3,604,800 0
08/05/2025
56.69
 3,022,300 56.98 57.28 56.49 502,000 1,552,600 0
07/05/2025
56.69
 1,999,300 56.69 57.08 56.59 509,300 1,209,200 0
06/05/2025
56.59
 2,992,900 56.88 57.58 56.59 590,700 1,554,600 0
05/05/2025
56.69
 2,101,500 57.08 57.58 56.59 88,600 1,295,600 0
29/04/2025
56.88
 2,432,200 57.28 58.08 56.88 559,950 614,600 -3.1
28/04/2025
57.08
 1,654,600 57.28 57.88 57.08 319,150 192,422 7.3
25/04/2025
57.08
 3,682,000 57.78 58.57 57.08 317,758 192,500 7.3
24/04/2025
57.78
 1,861,200 57.78 58.18 57.58 352,500 99,573 14.7
23/04/2025
57.58
 1,928,700 58.97 58.97 57.58 355,300 800,300 -26.2
22/04/2025
58.08
 3,850,700 57.68 58.37 54.30 717,905 1,274,214 -31.7
21/04/2025
57.78
 1,290,500 58.08 58.47 57.68 184,026 295,800 -6.5
18/04/2025
57.68
 2,165,400 58.27 59.17 57.68 701,607 166,596 31.7
17/04/2025
57.68
 3,151,800 58.87 58.87 57.68 329,560 1,473,155 -66.9
16/04/2025
58.87
 2,625,800 59.27 59.86 58.57 939,032 1,364,709 -25.3
15/04/2025
59.57
 5,633,100 58.67 60.46 57.88 2,553,080 953,403 96.2
14/04/2025
58.87
 3,619,500 59.57 59.57 58.27 741,850 1,093,364 -20.9
11/04/2025
59.37
 8,059,500 59.37 59.47 57.58 1,947,230 1,513,352 25.8
10/04/2025
55.69
 174,400 55.69 55.69 55.69 35,600 28,657 0.4
09/04/2025
52.12
 8,995,800 51.62 59.27 51.62 1,340,552 5,601,230 -234.1
08/04/2025
55.40
 7,181,200 59.37 59.37 55.40 1,442,210 3,749,165 -130.5
04/04/2025
59.57
 11,887,700 56.29 59.57 55.79 2,631,500 9,370,459 -389.0
03/04/2025
59.86
 9,806,100 63.54 63.93 59.86 1,180,283 5,539,937 -267.5
02/04/2025
64.33
 2,330,700 64.53 65.52 64.13 564,350 710,854 -9.3
01/04/2025
64.03
 1,715,200 64.23 64.83 63.54 470,626 836,250 -23.5
31/03/2025
63.54
 1,771,900 64.23 64.73 63.54 403,700 230,301 11.2
28/03/2025
64.33
 1,650,600 65.03 65.22 64.33 81,100 1,011,651 -60.6
27/03/2025
65.03
 901,500 65.32 65.42 65.03 272,500 339,109 -4.4
26/03/2025
65.32
 1,507,400 65.92 66.12 65.32 205,054 146,822 3.9
25/03/2025
65.72
 2,028,100 66.02 66.12 65.72 0 0 0
24/03/2025
66.02
 1,977,600 65.82 66.02 65.03 756,400 536,500 14.6
21/03/2025
65.52
 1,701,500 66.51 66.51 65.52 0 0 0
20/03/2025
66.32
 1,688,900 66.02 66.51 65.72 906,800 951,481 -2.9
19/03/2025
66.02
 3,674,000 66.71 66.71 66.02 2,065,901 1,565,681 33.5
18/03/2025
66.32
 3,656,000 67.31 67.31 66.32 1,905,441 1,369,498 36.1
17/03/2025
66.81
 4,940,800 65.52 66.81 65.52 3,188,235 743,388 163.8
14/03/2025
65.52
 4,920,600 64.93 66.32 64.93 2,005,401 1,412,749 39.5
13/03/2025
65.03
 4,496,300 66.71 66.71 64.73 235,748 2,557,706 -153.2
12/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/495 (Volume + 49.50%, Ratio=0.50)
12/03/2025
66.22
 7,560,300 65.52 68.10 65.12 227,607 1,487,507 -84.4
11/03/2025
64.28
 3,640,200 63.75 64.28 63.48 395,475 404,558 -0.8
10/03/2025
64.28
 4,428,800 64.01 64.68 63.82 1,069,501 1,179,713 -10.6
07/03/2025
63.15
 3,999,500 62.16 63.28 62.09 1,279,000 925,402 33.6
06/03/2025
62.09
 2,357,600 62.09 62.55 61.89 650,400 1,002,900 -32.9
05/03/2025
61.76
 1,820,200 61.76 62.29 61.76 358,030 1,051,101 -64.6
04/03/2025
61.76
 2,498,900 61.89 62.02 61.56 617,024 816,126 -18.6
03/03/2025
61.96
 1,251,000 62.09 62.09 61.76 131,201 421,100 -27.1
28/02/2025
61.96
 2,070,800 62.55 62.55 61.96 59,750 540,586 -45.0
27/02/2025
62.42
 5,028,800 63.02 63.35 62.42 79,620 1,020,100 -88.7
26/02/2025
61.29
 769,200 61.49 61.69 61.23 47,300 170,124 -11.4
25/02/2025
61.49
 1,926,600 62.09 62.16 61.42 108,501 1,029,592 -85.5
24/02/2025
62.09
 1,956,000 61.96 62.09 61.56 471,200 652,948 -16.9
21/02/2025
61.82
 2,513,400 61.16 61.82 61.16 547,520 316,744 21.5
20/02/2025
60.89
 1,636,600 61.23 61.29 60.89 17,501 613,900 -54.8

Chính sách bảo mật | Điều khoản sử dụng |