Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.80
-0.70
(-1.16%)
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
(2026-02-23) 		-5.90 -8.89% 182,007,200 -21,239,100 -1,395.2
57.30
66.40
59.80
2 tháng
(2026-01-19) 		-12.20 -16.78% 425,461,600 -76,566,200 -5,175.8
57.30
73.50
59.80
3 tháng
(2025-12-19) 		3 5.22% 643,434,700 -50,179,800 -3,290.2
57
76
59.80
6 tháng
(2025-09-22) 		-1.05 -1.71% 895,636,000 -87,415,500 -5,449.7
56.70
76
59.80
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,684,280,900 -171,578,965 -9,666.6
52.12
76
59.80
24 tháng
(2024-03-29) 		-2.52 -4% 2,076,217,200 -204,504,640 -12,667.6
52.12
76
59.80
36 tháng
(2023-04-04) 		8.77 16.95% 2,353,559,800 -208,762,226 -13,065.7
49.20
76
59.80
60 tháng
(2021-04-14) 		17.54 40.81% 2,992,323,900 -198,338,835 -11,893.7
34.86
76
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2018
25.99
 5,488,590 24.93 26.16 24.76 1,860,900 1,430,600 26.3
06/08/2018
24.93
 1,782,410 24.72 25.18 24.59 679,990 818,780 -8.2
03/08/2018
24.72
 1,770,230 24.93 25.23 24.55 283,140 777,330 -29.2
02/08/2018
24.93
 1,855,340 24.76 24.93 24.38 793,400 143,800 38.0
01/08/2018
24.76
 1,902,040 24.72 25.01 24.68 857,650 303,410 32.6
31/07/2018
24.72
 3,438,180 24.21 25.06 24.00 877,010 590,840 16.8
30/07/2018
24.21
 1,288,790 23.87 24.25 23.87 125,920 21,640 5.9
27/07/2018
23.87
 979,280 23.96 24.21 23.75 19,370 8,360 0.6
26/07/2018
23.96
 2,107,890 23.37 23.96 23.03 899,040 259,260 35.6
25/07/2018
23.37
 1,257,900 24.08 24.25 23.37 47,980 196,650 -8.4
24/07/2018
24.08
 1,683,260 23.92 24.25 23.66 731,610 128,230 34.3
23/07/2018
23.92
 2,618,240 24.00 24.68 23.87 871,640 384,680 28.0
20/07/2018
24.00
 2,204,900 24.00 24.17 23.28 441,650 38,710 22.6
19/07/2018
24.00
 1,704,000 24.30 24.42 23.96 520,410 78,860 25.3
18/07/2018
24.30
 2,473,610 23.58 24.30 23.58 999,080 306,720 39.5
17/07/2018
23.58
 1,594,780 23.20 23.58 22.82 273,260 512,790 -13.2
16/07/2018
23.20
 1,302,130 23.15 23.45 22.94 241,880 63,350 9.8
13/07/2018
23.15
 1,709,410 22.14 23.20 21.97 892,800 187,600 38.4
12/07/2018
22.14
 1,422,890 21.63 22.65 21.34 406,800 141,650 13.9
11/07/2018
21.63
 3,312,190 22.44 22.44 21.17 1,081,800 1,295,720 -11.1
10/07/2018
22.44
 1,360,490 22.82 23.45 22.44 408,440 582,430 -9.1
09/07/2018
22.82
 1,434,270 23.24 23.83 22.82 547,410 396,130 8.6
06/07/2018
23.24
 3,443,450 21.97 23.41 21.34 1,120,460 1,748,670 -33.9
05/07/2018
21.97
 2,865,870 23.49 23.49 21.97 1,032,820 647,780 20.9
04/07/2018
23.49
 2,452,480 23.66 23.87 23.11 1,252,050 1,309,250 -3.2
03/07/2018
23.66
 3,355,250 24.55 24.63 23.66 2,379,080 1,163,580 69.3
02/07/2018
24.55
 2,846,420 24.51 24.68 23.41 1,418,490 104,400 75.3
29/06/2018
24.51
 1,439,520 24.46 24.80 24.00 495,730 284,390 12.3
28/06/2018
24.46
 2,114,670 24.51 24.80 24.08 761,820 445,340 18.3
27/06/2018
24.51
 2,602,270 25.06 25.56 24.51 272,340 304,590 -1.8
26/06/2018
25.06
 1,346,430 25.10 25.10 24.51 37,940 102,650 -3.8
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

Chính sách bảo mật | Điều khoản sử dụng |