Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.30
2.80
(4.96%)
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
(2026-07-01) 		-6.50 -10.32% 84,919,200 -12,443,729 0
54
63
59.30
2 tháng
(2026-06-01) 		-5.70 -9.16% 174,851,800 -17,673,129 0
54
63
59.30
3 tháng
(2026-05-04) 		-4.20 -6.92% 357,138,800 -151,448 0
54
64.90
59.30
6 tháng
(2026-02-02) 		-15 -20.98% 878,086,200 -93,753,510 -4,068.5
54
71.80
59.30
12 tháng
(2025-08-05) 		-4.55 -7.46% 1,808,879,900 -151,659,385 -7,517.0
54
76
59.30
24 tháng
(2024-08-12) 		-1.80 -3.09% 2,510,539,100 -230,276,704 -11,991.0
52.12
76
59.30
36 tháng
(2023-08-16) 		-2.73 -4.61% 2,859,177,400 -238,681,716 -12,712.0
52.12
76
59.30
60 tháng
(2021-08-26) 		14.36 34.08% 3,387,220,300 -241,157,765 -12,887.3
34.86
76
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/03/2026
60.40
 11,524,700 59.80 60.90 58.80 4,143,000 3,600,600 31.5
09/03/2026
57.30
 29,396,000 57.40 59.70 57.30 4,143,000 3,600,600 31.5
06/03/2026
61.60
 8,854,200 62 63.20 61.60 871,100 1,144,900 -17.2
05/03/2026
62.50
 6,037,000 63.70 63.70 62.50 681,800 1,367,300 -42.9
04/03/2026
63
 10,259,500 61.80 63.20 61.70 1,711,900 385,700 82.5
03/03/2026
61.60
 12,575,400 62.90 63.70 61.40 862,300 3,912,200 -193.3
02/03/2026
62.90
 17,105,000 62.90 63.90 62.90 2,185,000 4,791,500 -187.8
27/02/2026
64.90
 8,831,200 65.50 66.40 64.80 535,100 3,031,600 -162.6
26/02/2026
65.40
 7,561,900 65.20 65.90 65 1,095,100 2,521,500 -93.2
25/02/2026
65.10
 9,488,800 65 66.50 64.70 923,500 3,077,400 -140.9
24/02/2026
65
 10,246,500 66.60 66.60 64.90 418,000 4,782,600 -285.4
23/02/2026
66.40
 10,104,200 65 66.70 64.60 647,500 4,681,300 -265.4
13/02/2026
64.40
 4,951,400 64.70 65.10 64 518,800 1,511,800 -63.9
12/02/2026
64.20
 7,950,400 65.50 65.50 64.20 3,582,700 5,008,600 -92.4
11/02/2026
64.70
 11,121,200 64 66.60 63.50 1,901,800 4,485,600 -168.5
10/02/2026
63.10
 15,811,100 64.50 65.50 62.60 2,419,400 5,931,600 -224.1
09/02/2026
65
 7,308,900 65.50 66 64.20 3,486,100 12,734,600 -610.2
06/02/2026
65.10
 24,570,400 67.90 67.90 64.90 3,486,100 12,734,600 -610.2
05/02/2026
68.40
 11,688,700 70.70 70.80 68.40 968,100 3,719,000 -190.6
04/02/2026
70.80
 8,726,700 72 72 70.50 1,515,400 2,179,300 -47.8
03/02/2026
71.80
 15,094,700 72.40 73.30 71.30 2,185,000 4,791,500 -187.8
02/02/2026
71.50
 10,711,000 70.50 71.50 69.30 1,338,400 4,078,600 -192.7
30/01/2026
70.50
 11,480,700 70.60 71.90 69.60 1,290,400 2,258,400 -68.9
29/01/2026
69.80
 7,855,400 69.30 70.80 68.60 600,200 3,390,600 -193.0
28/01/2026
69.60
 12,283,200 71.10 72.90 69.40 481,400 4,470,400 -283.7
27/01/2026
70.60
 9,645,200 69.70 71.50 68.10 1,492,500 3,574,500 -143.6
26/01/2026
69.60
 10,990,600 68.90 71.10 68.70 2,511,400 3,272,400 -53.1
23/01/2026
68.60
 16,804,700 71 71 68.50 2,384,600 3,736,400 -94.5
22/01/2026
71
 18,577,500 73.40 75.90 70.60 678,000 5,242,900 -335.0
21/01/2026
72.80
 11,179,000 72.80 73.60 71.70 530,100 2,627,900 -151.8
20/01/2026
73.50
 18,491,600 74 75 72.10 1,979,500 2,983,100 -72.7
19/01/2026
72.70
 8,212,000 73 73.50 71.60 1,256,000 1,201,200 4.1
16/01/2026
73
 13,426,500 73 76 72 2,538,900 2,947,800 -30.9
15/01/2026
71.90
 23,227,200 74 74.90 71.90 6,098,100 3,892,300 158.7
14/01/2026
76
 21,213,600 73.10 78.80 73.10 6,229,400 3,463,500 210.8
13/01/2026
74
 28,198,200 74.30 76 71.80 9,253,300 2,293,000 507.4
12/01/2026
72.70
 21,973,100 69.90 72.70 69.60 7,773,800 1,969,700 420.9
09/01/2026
68
 32,481,400 65.40 68 65.40 11,045,100 3,003,600 540.5
08/01/2026
63.70
 27,104,600 59.80 63.70 59.70 4,176,500 1,549,300 165.6
07/01/2026
59.60
 12,918,300 57.60 59.90 57.50 3,718,900 1,958,100 104.5
06/01/2026
57.30
 4,173,200 57.10 57.50 56.60 509,900 1,645,900 -64.6
05/01/2026
57.10
 3,591,800 57.50 57.60 57 782,900 1,105,700 -18.5
31/12/2025
57.50
 2,530,800 57.40 57.90 57.30 224,500 508,800 -16.3
30/12/2025
57.30
 2,958,000 57.30 58.10 57.20 252,900 1,251,800 -57.4
29/12/2025
57.10
 2,099,700 57.40 57.50 57.10 490,000 517,500 -1.5
26/12/2025
57.10
 3,302,500 57.10 57.40 56.60 97,100 1,280,200 -67.3
25/12/2025
57.10
 3,968,100 57 57.90 57 241,400 345,800 -6.0
24/12/2025
57
 4,431,500 57.30 57.30 56.90 793,700 1,476,400 -38.9
23/12/2025
57.20
 3,147,900 57.80 58.10 57 76,500 413,900 -19.5
22/12/2025
57.80
 2,961,200 57.70 58 57.30 407,700 204,900 11.7
19/12/2025
57.50
 4,265,500 57 57.50 56.70 2,289,500 785,500 86.5
18/12/2025
56.80
 3,075,800 57.20 57.50 56.70 747,200 687,600 3.4
17/12/2025
56.70
 2,331,200 57 57.50 56.70 382,600 1,038,300 -37.2
16/12/2025
56.90
 6,346,800 56.90 57.40 56 781,600 3,493,900 -153.6
15/12/2025
56.80
 3,203,100 56.80 57.30 56.70 427,700 1,424,400 -56.8
12/12/2025
56.80
 4,847,700 57.80 57.80 56.80 201,500 2,033,700 -104.9
11/12/2025
57.60
 1,746,700 58.40 58.40 57.60 21,600 739,700 -41.6
10/12/2025
58.20
 3,082,500 58.30 58.60 57.80 228,400 1,714,300 -86.5
09/12/2025
58
 4,519,400 57.90 58.70 57.30 146,500 1,226,400 -62.3
08/12/2025
57.90
 2,141,500 58.20 58.30 57.80 120,600 853,000 -42.4
05/12/2025
58.30
 3,604,700 59 59.20 58.20 752,900 1,655,600 -52.7
04/12/2025
58.90
 2,923,100 59 59.40 58.70 144,000 1,066,800 -54.4
03/12/2025
58.90
 6,161,200 57.80 59.10 57.80 817,900 2,814,300 -116.9
02/12/2025
57.60
 3,185,600 57.50 57.80 57.20 798,700 1,594,100 -45.7
01/12/2025
57.50
 2,824,900 57.60 58 57.50 432,900 1,555,700 -64.8
28/11/2025
57.40
 3,534,300 58 58.10 57.40 153,200 2,354,800 -127.0
27/11/2025
57.90
 3,113,500 58.20 58.50 57.90 258,200 2,024,400 -102.7
26/11/2025
58.10
 5,371,200 58.50 58.60 57.80 372,200 3,836,300 -201.2
25/11/2025
58.20
 2,755,000 58.90 59 58.20 428,900 959,800 -31.1
24/11/2025
58.80
 2,025,600 59 59.30 58.70 149,600 1,098,100 -55.8
21/11/2025
59
 3,452,400 59.10 59.20 58.70 185,700 1,158,100 -57.2
20/11/2025
59.40
 2,259,400 59.60 59.70 59.20 439,900 811,300 -22.1
19/11/2025
59.40
 2,896,200 59.90 60.10 59.30 312,400 975,800 -39.5
18/11/2025
59.90
 2,158,800 60.40 60.40 59.80 399,700 526,300 -7.6
17/11/2025
60.20
 1,585,600 60 60.40 59.90 526,000 301,300 13.5
14/11/2025
60
 2,069,600 59.80 60.40 59.40 331,800 165,300 10.0
13/11/2025
59.80
 2,113,500 59.50 60 59.20 131,700 144,300 -0.8
12/11/2025
59.50
 2,012,700 59.10 59.70 59 401,300 982,800 -34.5
11/11/2025
58.90
 2,540,900 59.10 59.60 58.80 598,200 1,005,700 -24.1
10/11/2025
58.80
 2,316,500 59.40 59.70 58.80 49,600 761,300 -42.1
07/11/2025
59.30
 3,586,300 60 60 59 53,200 1,726,100 -99.6
06/11/2025
60.30
 2,821,200 60.90 61.30 60.20 591,100 725,600 -8.2
05/11/2025
60.80
 4,601,700 60 61.10 59.90 771,200 2,384,200 -97.5
04/11/2025
60.10
 2,952,400 59.20 60.40 59.10 426,300 1,062,600 -38.1
03/11/2025
59.30
 2,800,100 60 60.30 59.30 406,000 540,900 -8.0
31/10/2025
59.60
 2,117,800 60.80 60.80 59.60 48,500 662,200 -36.7
30/10/2025
60.60
 1,946,600 61 61.20 60.30 482,400 341,500 8.6
29/10/2025
60.70
 3,716,000 60 61 59.80 1,404,500 1,153,500 15.4
28/10/2025
60
 2,789,700 59.20 60.20 59.10 285,800 395,600 -6.6
27/10/2025
59.20
 2,640,000 60 60 59.20 286,600 330,500 -2.6
24/10/2025
59.50
 4,372,700 59.80 59.90 58.80 142,500 1,218,500 -64.0
23/10/2025
59.80
 4,227,100 58.90 60.30 58.90 42,700 1,612,400 -93.4
22/10/2025
59.60
 4,664,800 60.10 60.20 58.50 392,300 2,588,400 -129.9
21/10/2025
59.30
 8,416,700 59.70 60.70 59.30 717,500 1,867,100 -68.5
20/10/2025
59.40
 12,115,600 61.80 62.20 58.60 3,116,100 4,080,500 -60.4
17/10/2025
61.90
 5,405,900 62.90 62.90 61.80 330,200 1,024,400 -43.1
16/10/2025
62.90
 4,634,400 62.70 63 62.50 931,900 556,300 23.5
15/10/2025
62.50
 5,218,800 63.10 63.40 62.50 1,798,800 229,000 99.1
14/10/2025
63.10
 7,008,900 63.50 64 62.90 3,099,000 1,067,700 128.4
13/10/2025
63.10
 7,992,500 63.40 63.80 62.80 1,026,500 1,137,200 -6.9

Chính sách bảo mật | Điều khoản sử dụng |