Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0
(0%)
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)
16/04/2019
28.61
 404,640 28.86 28.86 28.18 141,790 166,690 -1.7
12/04/2019
28.86
 355,400 29.07 29.12 28.69 143,770 148,060 -0.3
11/04/2019
29.07
 405,090 29.24 29.29 28.73 158,360 112,350 3.2
10/04/2019
29.24
 719,030 29.63 29.63 29.20 438,610 274,520 11.3
09/04/2019
29.63
 759,180 29.58 29.71 29.46 527,520 111,090 29.0
08/04/2019
29.58
 1,121,900 28.90 29.58 28.82 668,160 75,570 40.9
05/04/2019
28.90
 477,530 28.73 28.95 28.78 225,010 131,240 6.4
04/04/2019
28.73
 948,960 28.52 28.82 28.35 715,510 594,620 8.2
03/04/2019
28.52
 445,650 28.65 28.69 28.23 1,054,160 1,097,290 -2.9
02/04/2019
28.65
 556,970 28.78 29.07 28.65 381,990 44,690 22.9
01/04/2019
28.78
 684,060 28.56 28.82 28.69 735,610 285,040 30.5
29/03/2019
28.56
 678,050 28.31 28.65 28.35 363,200 151,090 14.3
28/03/2019
28.31
 742,470 27.80 28.31 27.76 431,110 70,370 24.0
27/03/2019
27.80
 538,180 27.80 27.97 27.46 515,530 414,430 6.6
26/03/2019
27.80
 1,127,550 27.80 28.23 27.80 926,940 694,930 15.2
25/03/2019
27.80
 1,635,900 28.39 28.39 27.16 1,475,920 693,450 51.3
22/03/2019
28.39
 1,375,420 28.27 28.44 28.23 1,185,490 1,637,230 -25.5
21/03/2019
28.27
 1,525,770 28.31 28.82 28.23 1,068,880 362,020 47.3
20/03/2019
28.31
 2,441,040 28.35 28.52 28.10 2,211,610 1,253,880 64.1
19/03/2019
28.35
 1,390,640 28.69 28.69 28.31 1,199,750 786,500 27.8
18/03/2019
28.69
 1,936,700 28.01 28.78 28.23 1,466,390 961,080 34.1
15/03/2019
28.01
 2,616,060 28.44 28.52 28.01 1,050,880 1,677,790 -41.3
14/03/2019
28.44
 2,271,650 27.67 28.44 27.38 1,776,350 443,870 88.6
13/03/2019
27.67
 1,680,350 27.50 27.67 27.38 1,062,650 604,370 29.7
12/03/2019
27.50
 2,194,380 26.57 27.50 26.61 578,790 434,480 9.0
11/03/2019
26.57
 1,020,600 26.65 26.65 26.27 865,120 896,810 -2.0
08/03/2019
26.65
 997,370 26.78 26.78 26.36 650,410 370,620 17.6
07/03/2019
26.78
 1,897,450 26.61 27.08 26.57 973,390 634,730 21.4
06/03/2019
26.61
 1,081,870 26.74 26.87 26.27 957,220 811,650 9.1
05/03/2019
26.74
 1,576,750 26.65 27.08 26.53 635,980 184,160 28.5
04/03/2019
26.65
 1,347,480 26.40 26.74 26.40 679,030 368,860 19.4
01/03/2019
26.40
 713,500 25.68 26.40 25.81 286,170 38,150 15.3
28/02/2019
25.68
 2,027,080 26.27 26.53 25.68 1,260,620 1,381,180 -7.2
27/02/2019
26.27
 1,148,480 26.74 26.74 26.15 626,520 527,000 6.2
26/02/2019
26.74
 1,976,570 26.91 26.95 26.27 1,182,540 524,870 41.5
25/02/2019
26.91
 2,079,790 26.32 27.12 26.44 1,156,240 123,170 65.2
22/02/2019
26.32
 2,502,840 25.51 26.48 25.47 576,460 357,830 13.4
21/02/2019
25.51
 2,044,240 25.08 25.51 25.08 1,063,980 448,710 36.7
20/02/2019
25.08
 818,480 25.04 25.30 25.00 202,190 96,620 6.3
19/02/2019
25.04
 1,304,520 25.47 25.55 25.04 494,320 99,350 23.6
18/02/2019
25.47
 1,027,840 25.17 25.47 25.25 461,300 290,450 10.2
15/02/2019
25.17
 1,249,180 25.55 25.55 25.13 479,060 368,960 6.6
14/02/2019
25.55
 1,629,070 25.38 25.59 25.30 1,026,810 8,000 61.1
13/02/2019
25.38
 1,853,680 24.87 25.42 24.87 1,025,140 37,910 58.6
12/02/2019
24.87
 1,683,680 24.66 25.04 24.53 889,750 104,810 45.9
11/02/2019
24.66
 1,395,030 23.98 24.70 24.11 561,320 146,120 24.0
01/02/2019
23.98
 827,040 24.11 24.36 23.98 404,650 21,460 21.8
31/01/2019
24.11
 1,147,760 24.07 24.36 24.11 743,310 287,290 26.1
30/01/2019
24.07
 1,152,720 24.07 24.28 24.07 1,101,920 539,160 32.1
29/01/2019
24.07
 973,050 23.56 24.07 23.43 533,510 206,340 18.3
28/01/2019
23.56
 336,990 23.68 23.77 23.56 143,330 25,710 6.6
25/01/2019
23.68
 1,008,850 23.51 23.81 23.51 569,550 5,200 31.5
24/01/2019
23.51
 463,870 23.51 23.60 23.34 160,020 12,500 8.2
23/01/2019
23.51
 514,720 23.43 23.56 23.30 117,850 3,000 6.4
22/01/2019
23.43
 398,340 23.68 23.77 23.43 66,760 50,550 0.9
21/01/2019
23.68
 870,530 23.26 23.85 23.13 218,080 1,090 12.1
18/01/2019
23.26
 542,400 23.43 23.51 23.26 367,730 189,040 9.9
17/01/2019
23.43
 460,060 23.51 23.64 23.39 257,890 14,150 13.5
16/01/2019
23.51
 706,160 23.73 23.90 23.34 305,150 57,500 13.8
15/01/2019
23.73
 1,071,080 23.47 23.81 23.43 460,100 89,050 20.7
14/01/2019
23.47
 759,980 23.43 23.56 23.30 465,750 59,080 22.5
11/01/2019
23.43
 1,115,410 23.34 23.56 23.30 401,940 14,540 21.4
10/01/2019
23.34
 794,870 23.68 23.68 23.34 190,450 51,830 7.7
09/01/2019
23.68
 1,136,370 23.34 23.81 23.26 417,690 15,170 22.4
08/01/2019
23.34
 1,318,810 23.17 23.43 23.13 602,600 264,760 18.5
07/01/2019
23.17
 1,175,810 23.09 23.56 23.13 229,320 201,160 1.5
04/01/2019
23.09
 1,307,310 22.75 23.09 22.33 642,940 540,390 5.6
03/01/2019
22.75
 1,071,350 22.75 22.96 22.37 299,410 9,790 15.5
02/01/2019
22.75
 1,081,640 22.71 23.05 22.71 273,020 220,580 2.8
28/12/2018
22.71
 781,690 22.71 23.13 22.62 1,280,730 1,070,040 11.4
27/12/2018
22.71
 571,770 22.41 23.05 22.71 376,920 333,340 2.3
26/12/2018
22.41
 782,180 22.37 22.71 22.33 457,890 419,960 2.0
25/12/2018
22.37
 1,964,060 22.54 22.54 21.65 118,550 20,610 5.1
24/12/2018
22.54
 864,160 23.13 23.30 22.54 53,940 105,170 -2.8
21/12/2018
23.13
 1,690,120 23.17 23.17 22.83 832,400 1,025,950 -10.5
20/12/2018
23.17
 877,260 23.09 23.43 23.05 178,620 197,000 -1.0
19/12/2018
23.09
 1,131,780 23.39 23.51 22.96 205,600 521,370 -17.3
18/12/2018
23.39
 1,459,730 23.26 23.56 22.96 304,690 459,470 -8.5
17/12/2018
23.26
 1,787,440 23.98 23.98 23.26 205,680 661,910 -25.8
14/12/2018
23.98
 880,580 24.45 24.45 23.98 40,590 121,010 -4.6
13/12/2018
24.45
 851,900 24.62 24.79 24.45 393,900 568,880 -10.1
12/12/2018
24.62
 1,466,430 24.11 24.62 24.11 449,720 322,090 7.3
11/12/2018
24.11
 1,119,050 24.15 24.28 23.85 70,570 199,680 -7.3
10/12/2018
24.15
 1,050,910 24.28 24.36 24.02 21,310 23,020 -0.1
07/12/2018
24.28
 835,390 24.15 24.49 24.24 56,100 14,380 2.4
06/12/2018
24.15
 2,258,320 24.53 24.62 24.07 444,480 150,500 17.0
05/12/2018
24.53
 2,014,850 24.45 24.70 23.98 246,680 23,630 12.8
04/12/2018
24.45
 1,367,410 24.62 24.74 24.24 192,910 19,650 10.0
03/12/2018
24.62
 2,226,730 23.51 24.62 23.85 336,810 60,960 15.8
30/11/2018
23.51
 1,430,640 23.34 23.77 23.26 408,730 164,930 13.6
29/11/2018
23.34
 2,360,280 23.39 23.94 23.34 651,770 7,180 36.1
28/11/2018
23.39
 1,483,680 22.66 23.39 22.66 35,800 5,830 1.6
27/11/2018
22.66
 1,284,900 22.92 23.22 22.58 140,860 440,190 -16.2
26/11/2018
22.92
 673,900 22.92 23.05 22.79 31,200 10,790 1.1
23/11/2018
22.92
 897,050 23.26 23.34 22.92 273,430 175,240 5.4
22/11/2018
23.26
 961,120 23.51 23.56 23.22 31,300 229,000 -10.9
21/11/2018
23.51
 1,908,000 22.83 23.51 22.50 107,380 676,560 -30.5
20/11/2018
22.83
 1,086,240 22.92 22.92 22.62 36,930 534,450 -26.7
19/11/2018
22.92
 1,145,500 22.58 22.92 22.58 70,800 759,400 -36.8
16/11/2018
22.58
 1,227,840 22.66 22.96 22.54 9,410 782,690 -41.3

Chính sách bảo mật | Điều khoản sử dụng |