Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
26.75
 2,300,660 25.77 26.79 26.07 957,970 358,240 37.6
19/01/2018
25.77
 2,998,270 24.72 25.94 24.63 1,266,960 743,370 31.7
18/01/2018
24.72
 2,845,720 23.75 24.72 23.62 922,340 824,820 5.4
17/01/2018
23.75
 2,077,670 25.35 25.35 23.75 1,444,950 1,727,770 -16.7
16/01/2018
25.35
 2,218,380 25.35 25.48 24.85 604,190 692,800 -5.3
15/01/2018
25.35
 2,061,850 24.51 25.35 24.08 846,380 234,230 36.0
12/01/2018
24.51
 2,525,840 24.85 25.10 24.51 637,000 242,070 23.2
11/01/2018
24.85
 1,766,240 24.51 24.85 24.17 747,140 127,150 35.9
10/01/2018
24.51
 2,842,830 24.72 25.01 24.21 1,000,080 673,200 19.2
09/01/2018
24.72
 2,853,160 23.41 24.72 23.03 1,720,710 1,190,890 29.8
08/01/2018
23.41
 2,071,140 22.82 23.45 22.39 223,100 458,360 -12.8
05/01/2018
22.82
 2,045,200 23.41 23.41 22.77 147,870 383,450 -12.9
04/01/2018
23.41
 1,990,040 23.20 23.41 22.94 707,540 341,330 20.2
03/01/2018
23.20
 1,843,870 23.24 23.54 23.03 461,940 229,670 12.7
02/01/2018
23.24
 2,801,720 22.94 23.41 22.65 429,410 228,500 10.9
29/12/2017
22.94
 2,753,570 22.86 23.24 22.77 1,446,280 101,100 73.1
28/12/2017
22.86
 2,321,870 22.18 23.20 22.18 986,080 307,910 36.6
27/12/2017
22.18
 2,214,360 21.72 22.31 21.59 611,240 76,540 27.8
26/12/2017
21.72
 1,701,570 21.72 21.85 21.34 71,840 190,350 -6.1
25/12/2017
21.72
 1,491,740 21.46 21.85 21.46 130,270 59,130 3.7
22/12/2017
21.46
 4,459,390 20.49 21.46 20.30 1,388,000 534,530 42.3
21/12/2017
20.49
 1,547,200 20.70 20.79 20.49 232,710 108,720 6.1
20/12/2017
20.70
 2,587,600 20.18 20.85 20.03 725,030 81,110 31.3
19/12/2017
20.18
 1,958,480 20.20 20.47 20.01 141,800 113,880 1.3
18/12/2017
20.20
 2,349,430 19.44 20.37 19.69 138,040 108,140 1.5
15/12/2017
19.44
 2,574,240 19.14 19.65 19.10 539,310 1,290,750 -34.5
14/12/2017
19.14
 2,166,840 18.59 19.23 18.55 549,950 572,040 -1.0
13/12/2017
18.59
 1,177,420 18.89 19.06 18.46 112,230 459,910 -15.5
12/12/2017
18.89
 2,440,280 18.85 19.18 17.58 235,140 155,880 3.6
11/12/2017
18.85
 1,447,900 19.88 19.88 18.85 97,530 95,910 0.0
08/12/2017
19.88
 1,517,040 20.11 20.11 19.65 279,470 843,760 -26.4
07/12/2017
20.11
 2,737,090 20.28 20.28 19.73 191,200 905,890 -33.7
06/12/2017
20.28
 2,102,030 20.32 20.41 19.90 490,270 450,960 1.9
05/12/2017
20.32
 1,975,550 20.87 21.13 20.32 526,120 261,820 12.9
04/12/2017
20.87
 1,939,700 20.41 20.87 20.41 251,770 204,080 2.3
01/12/2017
20.41
 2,085,760 20.49 20.66 20.28 381,430 545,290 -7.9

Chính sách bảo mật | Điều khoản sử dụng |