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)
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
30/11/2017
20.49
 1,997,210 20.70 21.13 20.49 276,340 412,720 -6.5
29/11/2017
20.70
 1,440,140 20.37 20.70 20.28 73,860 123,710 -2.4
28/11/2017
20.37
 1,712,500 20.24 20.45 20.07 326,940 38,410 13.9
27/11/2017
20.24
 2,242,960 20.03 20.37 19.77 144,560 49,160 4.5
24/11/2017
20.03
 1,363,450 20.24 20.24 19.86 243,810 418,740 -8.3
23/11/2017
20.24
 2,666,680 20.28 20.66 19.80 562,000 710,140 -7.1
22/11/2017
20.28
 3,116,060 19.73 20.32 19.73 987,940 1,133,820 -6.9
21/11/2017
19.73
 3,799,100 19.01 20.15 19.10 669,410 168,060 23.3
20/11/2017
19.01
 1,783,000 18.76 19.01 18.74 671,670 308,590 16.2
17/11/2017
18.76
 2,063,770 18.89 19.08 18.74 1,139,060 374,820 34.2
16/11/2017
18.89
 2,077,060 18.42 18.95 18.42 401,980 30,750 16.4
15/11/2017
18.42
 1,304,050 18.51 18.68 18.42 221,510 23,830 8.7
14/11/2017
18.51
 3,008,230 18.34 18.76 18.32 658,880 141,240 22.7
13/11/2017
18.34
 2,104,320 18.21 18.46 18.17 382,300 67,720 13.7
10/11/2017
18.21
 2,187,370 18.21 18.44 18.08 840,550 221,140 26.8
09/11/2017
18.21
 1,899,000 18.42 18.59 18.21 724,360 329,300 17.2
08/11/2017
18.42
 2,695,690 17.94 18.59 17.83 191,130 152,810 1.6
07/11/2017
17.94
 1,712,940 17.96 18.11 17.75 408,910 305,650 4.4
06/11/2017
17.96
 2,460,760 17.70 18.13 17.66 126,300 601,710 -20.2
03/11/2017
17.70
 1,399,850 17.37 17.70 17.24 349,420 156,540 7.9
02/11/2017
17.37
 2,341,010 17.58 18.13 17.37 469,150 19,730 19.0
01/11/2017
17.58
 2,149,100 17.49 17.68 17.47 631,150 712,480 -3.4
31/10/2017
17.49
 1,322,440 17.70 17.79 17.49 919,250 1,206,810 -12.0
30/10/2017
17.70
 3,808,170 17.75 18.15 17.54 1,074,170 302,720 32.7
27/10/2017
17.75
 2,347,090 17.15 17.75 17.09 167,640 280,970 -4.6
26/10/2017
17.15
 1,922,030 17.22 17.43 16.99 217,050 125,000 3.8
25/10/2017
17.22
 1,385,130 16.90 17.24 16.90 265,440 348,320 -3.3
24/10/2017
16.90
 1,212,060 16.86 17.03 16.69 142,480 115,590 1.1
23/10/2017
16.86
 3,568,930 17.24 17.47 16.82 583,580 114,560 18.9
20/10/2017
17.24
 2,072,400 17.11 17.45 17.09 270,010 104,550 6.8
19/10/2017
17.11
 1,482,080 17.20 17.28 17.03 113,800 324,110 -8.5
18/10/2017
17.20
 3,053,330 17.32 17.49 17.13 783,350 227,810 22.8
17/10/2017
17.32
 3,062,770 16.50 17.32 16.48 157,070 280,530 -5.0

Chính sách bảo mật | Điều khoản sử dụng |