Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

68.90
-0.70
(-1.01%)
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
(2025-12-29) 		13.50 23.64% 289,797,000 15,180,900 1,072.7
57.10
76
69.60
2 tháng
(2025-12-01) 		13.10 22.78% 361,867,900 -1,313,600 122.6
56.70
76
69.60
3 tháng
(2025-10-30) 		10 16.50% 422,899,200 -18,345,200 -879.1
56.70
76
69.60
6 tháng
(2025-08-01) 		10.84 18.13% 908,388,400 -50,327,675 -2,912.8
56.70
76
69.60
12 tháng
(2025-02-03) 		9.71 15.94% 1,438,010,400 -114,938,994 -6,098.0
52.12
76
69.60
24 tháng
(2024-02-15) 		10.90 18.26% 1,794,985,500 -142,880,471 -8,629.5
52.12
76
69.60
36 tháng
(2023-02-13) 		18.03 34.29% 2,052,624,800 -146,201,200 -8,935.6
47.85
76
69.60
60 tháng
(2021-02-23) 		27.07 62.18% 2,714,473,500 -147,068,495 -8,857.0
34.86
76
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
24.93
 3,234,250 25.18 25.65 24.89 57,950 1,743,060 -100.9
03/05/2018
25.18
 3,451,890 24.59 25.23 24.04 438,880 985,180 -32.0
02/05/2018
24.59
 2,862,030 25.35 25.77 24.42 1,655,510 1,463,130 10.9
27/04/2018
25.35
 2,940,100 24.59 25.44 24.55 715,410 1,418,490 -41.6
26/04/2018
24.59
 4,669,710 25.35 25.90 24.51 2,272,480 1,421,140 50.4
24/04/2018
25.35
 4,451,970 25.18 25.65 24.51 1,681,360 2,163,470 -28.6
23/04/2018
25.18
 2,876,760 27.04 27.38 25.18 924,840 900,400 1.1
20/04/2018
27.04
 2,996,320 25.77 27.04 25.65 639,070 1,031,280 -24.4
19/04/2018
25.77
 4,909,820 27.38 27.38 25.77 416,050 1,494,840 -67.5
18/04/2018
27.38
 2,005,410 28.31 28.65 27.38 444,500 721,020 -18.5
17/04/2018
28.31
 2,104,840 27.85 28.31 27.68 629,800 1,043,150 -27.4
16/04/2018
27.85
 3,992,890 28.69 28.69 27.51 1,054,710 1,878,790 -55.1
13/04/2018
28.69
 5,148,440 29.96 30.17 28.52 441,690 1,366,300 -63.9
12/04/2018
29.96
 3,262,970 30.08 30.21 29.58 288,830 1,379,850 -77.0
11/04/2018
30.08
 3,911,130 31.48 31.61 29.58 674,980 1,971,240 -94.4
10/04/2018
31.48
 5,026,810 31.18 31.82 31.10 891,480 1,757,360 -64.7
09/04/2018
31.18
 2,693,260 31.06 31.39 31.06 318,940 956,840 -47.2
06/04/2018
31.06
 2,346,040 31.06 31.61 31.01 183,530 724,330 -39.8
05/04/2018
31.06
 1,763,710 31.06 31.27 30.68 41,940 324,880 -20.7
04/04/2018
31.06
 2,089,100 31.39 31.61 31.06 1,386,575 1,322,395 4.7
03/04/2018
31.39
 3,500,060 31.27 31.82 31.06 321,190 473,250 -11.3
02/04/2018
31.27
 3,055,600 29.79 31.27 29.92 369,710 103,770 19.5
30/03/2018
29.79
 1,280,140 30.00 30.17 29.66 285,250 143,850 10.0
29/03/2018
30.00
 1,457,380 29.79 30.25 29.62 482,440 138,120 24.4
28/03/2018
29.79
 1,643,300 30.00 30.13 29.49 289,760 61,630 16.1
27/03/2018
30.00
 2,322,350 30.38 30.80 29.83 146,830 552,880 -29.2
26/03/2018
30.38
 1,821,910 29.54 30.38 29.41 183,850 52,270 9.3
23/03/2018
29.54
 4,563,730 30.42 30.42 28.94 701,710 480,390 15.6
22/03/2018
30.42
 3,871,380 31.06 31.27 30.42 425,400 530,050 -7.7
21/03/2018
31.06
 2,952,180 31.27 31.77 31.06 689,800 922,290 -17.2
20/03/2018
31.27
 1,836,040 31.39 31.65 30.97 210,370 154,520 4.2
19/03/2018
31.39
 2,803,610 31.56 32.32 30.85 62,410 333,460 -20.4
16/03/2018
31.56
 5,327,050 31.18 31.82 31.31 212,790 2,465,460 -168.2
15/03/2018
31.18
 2,111,990 31.18 31.48 30.76 146,700 614,120 -34.3
14/03/2018
31.18
 4,053,460 30.42 31.39 30.68 140,890 639,020 -36.6
13/03/2018
30.42
 2,146,470 30.42 30.68 29.83 61,740 800,300 -52.7
12/03/2018
30.42
 2,899,140 30.00 31.01 30.21 207,180 916,640 -51.3
09/03/2018
30.00
 3,236,520 29.37 30.21 29.41 691,120 1,584,540 -62.8
08/03/2018
29.37
 1,554,260 29.41 29.75 29.07 71,310 612,440 -37.6
07/03/2018
29.41
 2,277,620 30.08 30.38 28.94 50,880 470,460 -29.3
06/03/2018
30.08
 3,103,920 28.73 30.21 28.61 581,810 887,890 -21.8
05/03/2018
28.73
 2,914,810 30.34 30.63 28.73 215,620 454,870 -17.2
02/03/2018
30.34
 2,525,210 30.21 30.42 29.58 78,630 461,660 -27.2
01/03/2018
30.21
 3,615,670 31.18 31.52 30.00 38,750 456,930 -30.6
28/02/2018
31.18
 3,475,320 30.93 31.69 30.42 694,470 735,800 -3.0
27/02/2018
30.93
 2,249,770 30.38 31.06 30.30 174,540 381,790 -15.0
26/02/2018
30.38
 3,453,290 30.17 31.39 30.17 252,370 1,100,750 -61.8
23/02/2018
30.17
 4,825,770 28.23 30.17 28.18 273,060 938,600 -47.2
22/02/2018
28.23
 2,352,100 27.97 28.48 27.63 245,520 47,600 13.2
21/02/2018
27.97
 2,132,410 27.04 28.69 27.25 293,490 310,690 -0.7
13/02/2018
27.04
 1,527,780 26.83 27.42 26.87 73,380 559,160 -31.2
12/02/2018
26.83
 1,847,850 25.73 26.83 25.65 144,900 848,200 -43.7
09/02/2018
25.73
 2,408,810 26.58 26.58 24.72 411,140 573,370 -9.5
08/02/2018
26.58
 855,160 26.83 26.83 25.99 154,130 23,240 8.2
07/02/2018
26.83
 1,635,780 26.20 27.55 26.54 209,150 418,310 -13.4
06/02/2018
26.20
 6,724,710 26.49 26.62 24.68 2,447,500 2,289,050 10.0
05/02/2018
26.49
 2,687,810 28.48 28.48 26.49 643,010 1,052,830 -26.7
02/02/2018
28.48
 1,652,660 28.14 28.52 28.14 639,230 727,650 -6.0
01/02/2018
28.14
 2,166,810 28.14 28.65 27.80 645,680 697,520 -3.5
31/01/2018
28.14
 1,936,300 28.31 29.11 27.97 225,320 679,670 -30.7
30/01/2018
28.31
 2,818,520 28.73 28.73 27.97 336,960 738,820 -27.0
29/01/2018
28.73
 2,281,360 29.20 30.21 28.65 282,880 849,460 -39.2
26/01/2018
29.20
 2,617,800 28.61 29.58 28.10 991,150 1,093,870 -7.0
25/01/2018
28.61
 4,788,340 26.75 28.61 26.96 2,218,720 1,453,730 51.6

Chính sách bảo mật | Điều khoản sử dụng |