Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.20
0.60
(1.01%)
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
(2026-08-18) 		1.30 2.24% 135,195,600 -234,375 0
57.40
68
59.60
2 tháng
(2026-07-20) 		3.07 5.46% 244,439,800 -234,375 0
54
68
59.60
3 tháng
(2026-06-19) 		-1.89 -3.09% 317,423,600 -234,375 0
54
68
59.60
6 tháng
(2026-03-23) 		2.18 3.81% 777,555,700 -234,375 0
54
68
59.60
12 tháng
(2025-09-22) 		-1.74 -2.85% 1,725,804,100 -234,375 0
54
75.37
59.60
24 tháng
(2024-09-27) 		-1.62 -2.66% 2,746,274,600 -234,375 0
38.53
91.56
59.60
36 tháng
(2023-10-03) 		2.47 4.34% 3,131,462,300 -234,375 0
38.53
91.56
59.60
60 tháng
(2021-10-13) 		17.42 41.61% 3,709,973,000 4,977,287 533.5
32.62
91.56
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2018
24.30
 2,602,270 24.85 25.35 24.30 272,340 304,590 -1.8
26/06/2018
24.85
 1,346,430 24.89 24.89 24.30 37,940 102,650 -3.8
25/06/2018
24.89
 2,415,610 24.60 25.23 24.68 309,660 111,440 11.9
22/06/2018
24.60
 2,529,630 23.89 24.60 23.26 866,090 493,220 21.3
21/06/2018
23.89
 1,637,920 24.35 24.39 23.63 748,230 503,050 13.9
20/06/2018
24.35
 2,767,440 23.68 24.60 23.55 1,060,240 768,310 16.7
19/06/2018
23.68
 5,149,160 23.68 23.68 22.63 2,440,410 925,380 83.6
18/06/2018
23.68
 2,461,860 24.72 24.72 23.47 482,630 119,400 20.8
15/06/2018
24.72
 2,557,670 24.35 24.72 24.05 1,082,590 553,440 31.2
14/06/2018
24.35
 2,814,340 25.10 25.10 24.30 607,640 387,640 12.8
13/06/2018
25.10
 2,054,850 24.30 25.10 24.14 646,250 18,040 36.8
12/06/2018
24.30
 3,024,500 24.72 24.72 23.68 372,060 65,450 17.7
11/06/2018
24.72
 2,453,150 25.02 25.27 24.51 585,010 304,460 16.8
08/06/2018
25.02
 2,693,680 24.60 25.31 24.43 423,290 215,710 12.4
07/06/2018
24.60
 2,538,580 24.77 24.85 24.47 788,450 74,070 42.1
06/06/2018
24.77
 2,183,260 24.56 25.02 24.14 309,100 11,780 17.5
05/06/2018
24.56
 3,532,580 24.85 24.98 24.18 508,460 68,630 25.9
04/06/2018
24.85
 3,837,380 23.89 24.98 23.47 1,122,490 194,560 54.2
01/06/2018
23.89
 5,930,650 22.67 24.10 22.59 3,226,040 1,530,580 95.5
31/05/2018
22.67
 3,736,400 21.79 22.84 21.54 1,025,400 398,400 33.5
30/05/2018
21.79
 4,432,950 20.95 22.13 21.16 874,080 470,980 20.9
29/05/2018
20.95
 2,610,350 19.61 20.95 19.61 940,970 78,830 42.5
28/05/2018
19.61
 4,579,370 20.95 20.95 19.61 1,129,980 560,750 27.1
25/05/2018
20.95
 2,718,610 22.34 22.50 20.95 33,310 285,320 -13.3
24/05/2018
22.34
 1,312,180 22.84 22.96 22.21 556,280 198,720 19.3
23/05/2018
22.84
 2,045,320 22.38 22.84 21.79 312,900 60,490 13.5
22/05/2018
22.38
 3,235,250 23.34 23.34 21.79 717,040 101,850 33.0
21/05/2018
23.34
 1,835,620 23.68 24.05 23.34 374,030 253,170 6.8
18/05/2018
23.68
 2,437,850 23.80 23.93 22.96 396,480 323,680 4.1
17/05/2018
23.80
 2,079,780 23.89 24.05 23.55 462,800 505,780 -2.5
16/05/2018
23.89
 2,368,960 24.60 24.68 23.89 377,770 185,220 11.3
15/05/2018
24.60
 2,498,910 24.43 25.06 24.39 290,680 214,510 4.5
14/05/2018
24.43
 1,522,180 24.26 24.51 23.84 234,570 285,890 -3.0
11/05/2018
24.26
 3,954,360 23.68 24.30 22.84 684,980 906,760 -12.4
10/05/2018
23.68
 4,433,980 24.93 25.23 23.30 962,670 743,110 12.0
09/05/2018
24.93
 2,787,480 25.56 25.56 24.93 7,650,458 8,698,298 -63.1
08/05/2018
25.56
 2,947,160 26.02 26.06 25.56 133,060 946,220 -50.0
07/05/2018
26.02
 3,511,210 24.72 26.02 24.85 512,630 1,640,740 -68.4
04/05/2018
24.72
 3,234,250 24.98 25.44 24.68 57,950 1,743,060 -100.9
03/05/2018
24.98
 3,451,890 24.39 25.02 23.84 438,880 985,180 -32.0
02/05/2018
24.39
 2,862,030 25.14 25.56 24.22 1,655,510 1,463,130 10.9
27/04/2018
25.14
 2,940,100 24.39 25.23 24.35 715,410 1,418,490 -41.6
26/04/2018
24.39
 4,669,710 25.14 25.69 24.30 2,272,480 1,421,140 50.4
24/04/2018
25.14
 4,451,970 24.98 25.44 24.30 1,681,360 2,163,470 -28.6
23/04/2018
24.98
 2,876,760 26.82 27.15 24.98 924,840 900,400 1.1
20/04/2018
26.82
 2,996,320 25.56 26.82 25.44 639,070 1,031,280 -24.4
19/04/2018
25.56
 4,909,820 27.15 27.15 25.56 416,050 1,494,840 -67.5
18/04/2018
27.15
 2,005,410 28.08 28.41 27.15 444,500 721,020 -18.5
17/04/2018
28.08
 2,104,840 27.62 28.08 27.45 629,800 1,043,150 -27.4
16/04/2018
27.62
 3,992,890 28.45 28.45 27.28 1,054,710 1,878,790 -55.1
13/04/2018
28.45
 5,148,440 29.71 29.92 28.29 441,690 1,366,300 -63.9
12/04/2018
29.71
 3,262,970 29.84 29.96 29.33 288,830 1,379,850 -77.0
11/04/2018
29.84
 3,911,130 31.22 31.34 29.33 674,980 1,971,240 -94.4
10/04/2018
31.22
 5,026,810 30.93 31.55 30.84 891,480 1,757,360 -64.7
09/04/2018
30.93
 2,693,260 30.80 31.14 30.80 318,940 956,840 -47.2
06/04/2018
30.80
 2,346,040 30.80 31.34 30.76 183,530 724,330 -39.8
05/04/2018
30.80
 1,763,710 30.80 31.01 30.42 41,940 324,880 -20.7
04/04/2018
30.80
 2,089,100 31.14 31.34 30.80 1,386,575 1,322,395 4.7
03/04/2018
31.14
 3,500,060 31.01 31.55 30.80 321,190 473,250 -11.3
02/04/2018
31.01
 3,055,600 29.54 31.01 29.67 369,710 103,770 19.5
30/03/2018
29.54
 1,280,140 29.75 29.92 29.42 285,250 143,850 10.0
29/03/2018
29.75
 1,457,380 29.54 30.00 29.38 482,440 138,120 24.4
28/03/2018
29.54
 1,643,300 29.75 29.88 29.25 289,760 61,630 16.1
27/03/2018
29.75
 2,322,350 30.13 30.55 29.58 146,830 552,880 -29.2
26/03/2018
30.13
 1,821,910 29.29 30.13 29.17 183,850 52,270 9.3
23/03/2018
29.29
 4,563,730 30.17 30.17 28.70 701,710 480,390 15.6
22/03/2018
30.17
 3,871,380 30.80 31.01 30.17 425,400 530,050 -7.7
21/03/2018
30.80
 2,952,180 31.01 31.51 30.80 689,800 922,290 -17.2
20/03/2018
31.01
 1,836,040 31.14 31.39 30.72 210,370 154,520 4.2
19/03/2018
31.14
 2,803,610 31.30 32.06 30.59 62,410 333,460 -20.4
16/03/2018
31.30
 5,327,050 30.93 31.55 31.05 212,790 2,465,460 -168.2
15/03/2018
30.93
 2,111,990 30.93 31.22 30.51 146,700 614,120 -34.3
14/03/2018
30.93
 4,053,460 30.17 31.14 30.42 140,890 639,020 -36.6
13/03/2018
30.17
 2,146,470 30.17 30.42 29.58 61,740 800,300 -52.7
12/03/2018
30.17
 2,899,140 29.75 30.76 29.96 207,180 916,640 -51.3
09/03/2018
29.75
 3,236,520 29.12 29.96 29.17 691,120 1,584,540 -62.8
08/03/2018
29.12
 1,554,260 29.17 29.50 28.83 71,310 612,440 -37.6
07/03/2018
29.17
 2,277,620 29.84 30.13 28.70 50,880 470,460 -29.3
06/03/2018
29.84
 3,103,920 28.50 29.96 28.37 581,810 887,890 -21.8
05/03/2018
28.50
 2,914,810 30.09 30.38 28.50 215,620 454,870 -17.2
02/03/2018
30.09
 2,525,210 29.96 30.17 29.33 78,630 461,660 -27.2
01/03/2018
29.96
 3,615,670 30.93 31.26 29.75 38,750 456,930 -30.6
28/02/2018
30.93
 3,475,320 30.67 31.43 30.17 694,470 735,800 -3.0
27/02/2018
30.67
 2,249,770 30.13 30.80 30.05 174,540 381,790 -15.0
26/02/2018
30.13
 3,453,290 29.92 31.14 29.92 252,370 1,100,750 -61.8
23/02/2018
29.92
 4,825,770 27.99 29.92 27.95 273,060 938,600 -47.2
22/02/2018
27.99
 2,352,100 27.74 28.24 27.41 245,520 47,600 13.2
21/02/2018
27.74
 2,132,410 26.82 28.45 27.03 293,490 310,690 -0.7
13/02/2018
26.82
 1,527,780 26.61 27.20 26.65 73,380 559,160 -31.2
12/02/2018
26.61
 1,847,850 25.52 26.61 25.44 144,900 848,200 -43.7
09/02/2018
25.52
 2,408,810 26.36 26.36 24.51 411,140 573,370 -9.5
08/02/2018
26.36
 855,160 26.61 26.61 25.77 154,130 23,240 8.2
07/02/2018
26.61
 1,635,780 25.98 27.32 26.32 209,150 418,310 -13.4
06/02/2018
25.98
 6,724,710 26.27 26.40 24.47 2,447,500 2,289,050 10.0
05/02/2018
26.27
 2,687,810 28.24 28.24 26.27 643,010 1,052,830 -26.7
02/02/2018
28.24
 1,652,660 27.91 28.29 27.91 639,230 727,650 -6.0
01/02/2018
27.91
 2,166,810 27.91 28.41 27.57 645,680 697,520 -3.5
31/01/2018
27.91
 1,936,300 28.08 28.87 27.74 225,320 679,670 -30.7
30/01/2018
28.08
 2,818,520 28.50 28.50 27.74 336,960 738,820 -27.0
29/01/2018
28.50
 2,281,360 28.96 29.96 28.41 282,880 849,460 -39.2

Chính sách bảo mật | Điều khoản sử dụng |