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)
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
11/04/2017
15.26
 494,890 15.18 15.30 15.18 660,990 670,460 -0.3
10/04/2017
15.18
 701,010 15.22 15.34 15.18 981,610 871,690 4.0
07/04/2017
15.22
 746,360 15.24 15.26 15.14 430,700 279,850 5.5
05/04/2017
15.24
 620,740 15.22 15.43 15.22 754,230 739,840 0.5
04/04/2017
15.22
 1,012,810 15.05 15.34 15.07 698,950 761,340 -2.3
03/04/2017
15.05
 2,231,080 15.26 15.32 15.01 44,390 851,520 -29.5
31/03/2017
15.26
 1,648,790 15.38 15.47 15.26 352,200 655,020 -11.2
30/03/2017
15.38
 1,000,760 15.43 15.55 15.38 184,270 581,960 -14.8
29/03/2017
15.43
 1,380,040 15.47 15.51 15.36 32,620 753,260 -26.8
28/03/2017
15.47
 1,950,220 15.63 15.74 15.45 207,420 926,250 -27.0
27/03/2017
15.63
 1,677,100 15.72 15.88 15.61 490,670 839,340 -13.2
24/03/2017
15.72
 1,411,600 15.82 15.94 15.61 183,240 645,130 -17.6
23/03/2017
15.82
 1,640,470 15.59 15.92 15.55 489,000 191,970 11.3
22/03/2017
15.59
 1,941,850 15.72 15.86 15.55 451,670 775,760 -12.3
21/03/2017
15.72
 975,510 15.53 15.72 15.55 253,230 67,140 7.1
20/03/2017
15.53
 1,083,060 15.30 15.67 15.47 1,900 154,550 -5.7
17/03/2017
15.30
 3,101,080 15.34 15.53 15.28 590,140 2,769,210 -80.7
16/03/2017
15.34
 574,840 15.28 15.41 15.28 24,200 216,260 -7.1
15/03/2017
15.28
 561,660 15.32 15.41 15.28 144,640 205,940 -2.3
14/03/2017
15.32
 502,570 15.32 15.47 15.32 113,620 171,240 -2.1
13/03/2017
15.32
 885,720 15.51 15.51 15.32 2,250 319,090 -11.8
10/03/2017
15.51
 596,520 15.63 15.80 15.45 66,000 257,500 -7.2
09/03/2017
15.63
 1,001,970 15.59 15.88 15.63 222,810 1,000 8.4
08/03/2017
15.59
 892,080 15.51 15.80 15.43 41,260 88,720 -1.8
07/03/2017
15.51
 561,990 15.43 15.51 15.34 125,850 56,600 2.6
06/03/2017
15.43
 510,190 15.51 15.72 15.43 53,000 139,060 -3.2
03/03/2017
15.51
 516,470 15.26 15.55 15.26 86,060 90,400 -0.2
02/03/2017
15.26
 1,147,120 15.38 15.59 15.26 398,850 762,140 -13.0
01/03/2017
15.38
 753,500 15.47 15.55 15.38 43,600 373,090 -12.2
28/02/2017
15.47
 703,780 15.80 15.80 15.47 148,300 194,140 -1.7
27/02/2017
15.80
 902,460 15.49 15.86 15.38 342,610 172,060 6.4
24/02/2017
15.49
 785,650 15.55 15.65 15.43 362,230 296,820 2.5
23/02/2017
15.55
 1,453,770 15.67 15.80 15.53 474,030 540,340 -2.5
22/02/2017
15.67
 802,090 15.88 15.92 15.63 281,910 96,620 7.1
21/02/2017
15.88
 1,076,370 15.69 15.90 15.69 412,120 36,030 14.4
20/02/2017
15.69
 1,322,360 15.84 15.92 15.67 83,300 1,350 3.1

Chính sách bảo mật | Điều khoản sử dụng |