Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.80
0.20
(0.29%)
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)
31/08/2017
15.34
 697,650 15.30 15.49 15.24 99,480 428,930 -12.2
30/08/2017
15.30
 697,600 15.30 15.43 15.26 55,060 463,480 -15.1
29/08/2017
15.30
 691,290 15.49 15.51 15.30 7,970 350,630 -12.7
28/08/2017
15.49
 664,630 15.36 15.49 15.34 91,880 151,950 -2.2
25/08/2017
15.36
 222,240 15.32 15.47 15.32 22,280 56,630 -1.3
24/08/2017
15.32
 326,460 15.30 15.49 15.26 138,510 152,080 -0.5
23/08/2017
15.30
 551,970 15.26 15.34 15.18 177,030 202,410 -0.9
22/08/2017
15.26
 547,530 15.47 15.51 15.26 316,230 516,160 -7.4
21/08/2017
15.47
 257,280 15.51 15.55 15.43 373,580 400,530 -1.0
18/08/2017
15.51
 720,950 15.43 15.63 15.36 732,920 556,000 6.6
17/08/2017
15.43
 521,370 15.51 15.53 15.36 91,750 127,160 -1.3
16/08/2017
15.51
 388,380 15.43 15.53 15.41 184,400 130,670 2.0
15/08/2017
15.43
 466,800 15.57 15.59 15.43 195,160 186,960 0.3
14/08/2017
15.57
 363,540 15.49 15.63 15.49 229,290 162,190 2.5
11/08/2017
15.49
 580,140 15.59 15.59 15.43 123,680 71,400 2.0
10/08/2017
15.59
 1,133,390 15.63 15.67 15.49 608,370 344,970 9.9
09/08/2017
15.63
 1,227,850 15.88 15.94 15.51 322,610 289,800 1.3
08/08/2017
15.88
 1,643,470 15.74 16.11 15.74 373,490 307,430 2.6
07/08/2017
15.74
 748,690 15.74 15.82 15.72 174,730 293,550 -4.5
04/08/2017
15.74
 755,620 15.84 15.88 15.67 210,150 232,290 -0.8
03/08/2017
15.84
 677,010 15.76 15.88 15.76 420,350 345,370 2.9
02/08/2017
15.76
 943,280 15.88 15.88 15.63 127,080 139,390 -0.5
01/08/2017
15.88
 1,710,380 15.61 16.01 15.72 471,000 252,380 8.4
31/07/2017
15.61
 1,097,910 15.51 15.67 15.51 212,620 597,790 -14.5
28/07/2017
15.51
 1,246,630 15.45 15.63 15.43 268,480 614,110 -12.9
27/07/2017
15.45
 661,800 15.47 15.53 15.45 295,490 208,280 3.3
26/07/2017
15.47
 1,240,450 15.43 15.55 15.38 110,450 200,660 -3.4
25/07/2017
15.43
 483,370 15.43 15.45 15.26 14,860 216,260 -7.5
24/07/2017
15.43
 914,230 15.30 15.43 15.16 416,530 287,800 4.8
21/07/2017
15.30
 1,058,900 15.49 15.59 15.30 341,540 280,950 2.3
20/07/2017
15.49
 1,086,130 15.55 15.55 15.34 602,760 265,510 12.6
19/07/2017
15.55
 1,170,570 15.61 15.69 15.51 1,139,810 1,224,080 -3.2
18/07/2017
15.61
 1,396,110 15.59 15.72 15.53 1,678,710 1,136,710 20.5
17/07/2017
15.59
 703,340 15.82 15.86 15.59 935,490 777,210 6.0
14/07/2017
15.82
 386,280 15.80 15.86 15.74 157,610 102,450 2.1
13/07/2017
15.80
 467,540 15.72 15.92 15.72 192,740 131,850 2.4
12/07/2017
15.72
 1,299,690 15.84 15.92 15.65 470,610 781,500 -11.8
11/07/2017
15.84
 1,103,920 15.76 15.84 15.55 1,021,760 807,500 8.1
10/07/2017
15.76
 1,364,350 16.01 16.17 15.72 153,250 241,350 -3.3
07/07/2017
16.01
 1,164,990 16.27 16.40 16.01 54,040 3,830 2.0
06/07/2017
16.27
 2,378,800 16.07 16.34 16.05 1,315,730 312,270 39.4
05/07/2017
16.07
 799,160 16.01 16.13 15.90 443,270 148,830 11.4
04/07/2017
16.01
 819,980 16.09 16.13 15.92 374,560 18,520 13.8
03/07/2017
16.09
 1,812,960 15.92 16.19 15.88 695,650 135,420 21.7
30/06/2017
15.92
 854,400 15.80 15.96 15.76 496,930 230,870 10.2
29/06/2017
15.80
 841,580 15.74 15.86 15.67 359,230 210,060 5.7
28/06/2017
15.74
 1,400,580 15.82 15.84 15.65 340,460 45,710 11.2
27/06/2017
15.82
 1,026,510 15.92 16.07 15.82 976,880 417,260 21.6
26/06/2017
15.92
 1,214,450 15.76 15.96 15.78 643,230 583,330 2.3
23/06/2017
15.76
 1,880,570 15.76 15.80 15.61 757,050 691,320 2.5
22/06/2017
15.76
 1,355,410 15.98 16.03 15.76 345,420 360,000 -0.5
21/06/2017
15.98
 2,270,290 16.34 16.34 15.72 231,830 494,510 -10.2
20/06/2017
16.34
 2,278,990 16.42 16.46 16.25 143,070 618,860 -18.8
19/06/2017
16.42
 1,526,720 16.34 16.54 16.29 422,740 294,190 5.1
16/06/2017
16.34
 2,708,280 16.34 16.48 16.23 712,410 1,210,270 -19.6
15/06/2017
16.34
 2,996,650 16.21 16.38 16.15 1,469,020 79,630 54.7
14/06/2017
16.21
 2,818,810 15.94 16.29 15.94 1,152,720 10,290 44.6
13/06/2017
15.94
 986,280 15.86 15.98 15.72 303,570 139,740 6.3
12/06/2017
15.86
 971,550 15.88 15.90 15.69 398,880 12,580 14.8
09/06/2017
15.88
 1,972,850 15.67 15.96 15.67 219,110 246,990 -1.1
08/06/2017
15.67
 1,634,700 15.84 15.84 15.63 334,820 430,720 -3.6
07/06/2017
15.84
 2,419,330 15.98 16.07 15.80 617,050 274,000 13.2
06/06/2017
15.98
 4,750,190 15.38 15.98 15.38 702,360 366,000 12.7
05/06/2017
15.38
 1,909,000 15.01 15.43 15.03 734,640 305,920 15.9
02/06/2017
15.01
 1,088,530 15.01 15.10 14.93 433,530 257,610 6.4
01/06/2017
15.01
 972,860 14.97 15.16 14.97 465,080 330,690 4.9
31/05/2017
14.97
 1,478,930 15.01 15.18 14.81 127,310 726,510 -21.7
30/05/2017
15.01
 1,368,210 15.05 15.18 14.97 249,440 182,880 2.4
29/05/2017
15.05
 1,697,170 15.18 15.47 15.05 28,360 631,910 -22.2
26/05/2017
15.18
 1,241,870 15.34 15.41 15.18 189,830 428,160 -8.8
25/05/2017
15.34
 1,692,550 15.61 15.65 15.34 151,190 349,200 -7.4
24/05/2017
15.61
 1,579,160 15.38 15.74 15.32 421,510 132,620 10.9
23/05/2017
15.38
 1,332,510 15.51 15.59 15.38 588,410 42,000 20.5
22/05/2017
15.51
 3,432,310 15.20 15.80 15.20 139,110 46,360 3.4
19/05/2017
15.20
 1,089,810 15.03 15.20 15.01 382,220 2,430 13.9
18/05/2017
15.03
 1,050,880 14.97 15.12 14.93 322,130 304,300 0.7
17/05/2017
14.97
 1,250,660 14.91 15.03 14.89 629,270 356,430 9.9
16/05/2017
14.91
 1,005,430 15.01 15.05 14.89 126,940 153,450 -1.0
15/05/2017
15.01
 1,127,830 15.07 15.10 14.95 113,800 252,920 -5.1
12/05/2017
15.07
 898,130 15.22 15.22 15.03 286,560 151,940 4.9
11/05/2017
15.22
 1,216,160 15.20 15.30 15.20 753,650 6,730 27.5
10/05/2017
15.20
 1,447,800 15.07 15.30 15.07 460,470 11,600 16.5
09/05/2017
15.07
 1,633,890 14.79 15.14 14.74 425,750 2,300 15.4
08/05/2017
14.79
 863,080 14.93 15.01 14.76 25,320 41,100 -0.6
05/05/2017
14.93
 783,900 15.01 15.01 14.85 61,510 0 2.2
04/05/2017
15.01
 2,186,490 14.68 15.14 14.64 584,950 344,260 8.8
03/05/2017
14.68
 899,880 14.52 14.89 14.50 386,000 579,910 -6.9
28/04/2017
14.52
 1,522,920 14.41 14.58 14.37 221,950 779,580 -19.5
27/04/2017
14.41
 2,240,170 14.50 14.60 14.35 132,870 2,057,360 -67.2
26/04/2017
14.50
 709,260 14.52 14.56 14.47 243,290 646,710 -14.2
25/04/2017
14.52
 656,130 14.52 14.60 14.45 100,210 199,500 -3.5
24/04/2017
14.52
 450,210 14.68 14.79 14.52 96,790 93,840 0.1
21/04/2017
14.68
 517,030 14.64 14.85 14.64 195,640 210,600 -0.5
20/04/2017
14.64
 1,002,210 14.85 14.85 14.64 217,660 682,550 -16.5
19/04/2017
14.85
 571,690 14.83 14.93 14.76 195,140 199,200 -0.1
18/04/2017
14.83
 534,340 14.68 14.83 14.64 22,990 2,910 0.7
17/04/2017
14.68
 1,031,640 15.03 15.07 14.68 373,900 399,120 -0.9
14/04/2017
15.03
 1,028,920 15.20 15.20 14.89 279,960 108,230 6.3
13/04/2017
15.20
 771,230 15.22 15.36 15.16 420,480 29,770 14.4
12/04/2017
15.22
 925,540 15.26 15.30 15.16 499,570 205,990 10.8

Chính sách bảo mật | Điều khoản sử dụng |