Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

68.90
-0.70
(-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
(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)
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
17/02/2017
15.84
 1,220,700 15.96 16.03 15.84 257,740 183,130 2.9
16/02/2017
15.96
 1,359,740 16.13 16.36 15.92 376,890 115,240 10.3
15/02/2017
16.13
 1,419,820 16.01 16.25 15.96 424,600 415,120 0.4
14/02/2017
16.01
 1,325,510 16.07 16.17 15.92 47,200 142,060 -3.7
13/02/2017
16.07
 1,490,330 16.25 16.25 16.01 13,470 102,430 -3.5
10/02/2017
16.25
 1,754,030 16.42 16.42 16.25 742,300 858,190 -4.6
09/02/2017
16.42
 1,203,520 16.44 16.50 16.34 622,240 160,180 18.3
08/02/2017
16.44
 1,792,740 16.23 16.46 16.17 607,340 123,160 19.1
07/02/2017
16.23
 1,527,190 16.01 16.23 16.03 361,610 209,980 5.9
06/02/2017
16.01
 1,288,900 16.01 16.09 15.88 359,340 289,000 2.7
03/02/2017
16.01
 1,546,040 16.32 16.34 16.01 390,950 480,980 -3.5
02/02/2017
16.32
 1,368,580 16.25 16.38 16.09 202,390 449,680 -9.7
25/01/2017
16.25
 1,352,580 15.96 16.25 15.88 516,010 342,030 6.8
24/01/2017
15.96
 899,030 15.76 15.96 15.72 135,240 269,730 -5.2
23/01/2017
15.76
 717,890 15.72 15.86 15.69 136,160 250,000 -4.3
20/01/2017
15.72
 908,930 15.72 15.92 15.72 171,480 168,300 0.1
19/01/2017
15.72
 521,040 15.84 15.92 15.72 142,460 146,730 -0.1
18/01/2017
15.84
 1,143,460 16.11 16.19 15.84 425,720 112,450 12.1
17/01/2017
16.11
 2,340,000 15.45 16.19 15.51 233,660 258,000 -0.9
16/01/2017
15.45
 641,920 15.49 15.63 15.32 107,240 118,590 -0.4
13/01/2017
15.49
 1,164,660 15.67 15.84 15.49 42,760 409,740 -13.9
12/01/2017
15.67
 1,863,070 15.90 15.92 15.63 125,500 571,190 -17.0
11/01/2017
15.90
 1,498,220 15.88 16.03 15.82 10,500 329,030 -12.2
10/01/2017
15.88
 1,234,210 16.01 16.01 15.86 466,100 305,480 6.2
09/01/2017
16.01
 2,379,510 15.67 16.11 15.76 853,280 48,960 31.1
06/01/2017
15.67
 2,495,910 15.36 15.88 15.34 279,420 1,620 10.6
05/01/2017
15.36
 855,250 15.30 15.43 15.24 860 25,700 -0.9
04/01/2017
15.30
 1,339,740 15.41 15.55 15.22 96,190 103,350 -0.3
03/01/2017
15.41
 2,018,750 14.66 15.51 14.72 44,030 80,590 -1.4
30/12/2016
14.66
 565,850 14.66 14.76 14.64 135,870 211,120 -2.7
29/12/2016
14.66
 482,410 14.72 14.85 14.64 92,860 145,510 -1.9
28/12/2016
14.72
 647,070 14.89 14.93 14.72 140,430 261,340 -4.3
27/12/2016
14.89
 821,630 14.93 15.05 14.89 148,000 54,590 3.4
26/12/2016
14.93
 1,005,930 14.72 14.97 14.72 175,000 13,760 5.8
23/12/2016
14.72
 985,440 14.43 14.72 14.41 497,640 194,360 10.7
22/12/2016
14.43
 422,940 14.45 14.52 14.41 150,720 61,340 3.1
21/12/2016
14.45
 314,930 14.45 14.56 14.35 165,190 123,910 1.4
20/12/2016
14.45
 449,350 14.54 14.60 14.41 95,030 225,290 -4.6
19/12/2016
14.54
 847,210 14.52 14.60 14.47 375,850 282,800 3.3
16/12/2016
14.52
 1,269,760 14.47 14.52 14.35 860,960 877,800 -0.6
15/12/2016
14.47
 540,870 14.39 14.60 14.27 496,860 120,590 13.1
14/12/2016
14.39
 500,040 14.23 14.41 14.16 456,680 176,980 9.7
13/12/2016
14.23
 775,830 14.43 14.43 14.16 562,950 423,280 4.9
12/12/2016
14.43
 557,230 14.50 14.50 14.31 494,420 143,710 12.2
09/12/2016
14.50
 566,840 14.47 14.54 14.39 546,350 185,550 12.6
08/12/2016
14.47
 677,500 14.23 14.66 14.14 493,860 143,790 12.2
07/12/2016
14.23
 779,510 14.12 14.23 14.12 568,260 280,190 9.9
06/12/2016
14.12
 1,338,320 14.43 14.45 14.06 329,990 398,370 -2.3
05/12/2016
14.43
 548,780 14.60 14.60 14.43 285,320 141,430 5.0
02/12/2016
14.60
 751,530 14.58 14.62 14.52 543,820 122,160 14.8
01/12/2016
14.58
 866,550 14.56 14.68 14.56 679,370 301,660 13.3
30/11/2016
14.56
 2,063,550 14.47 14.56 14.23 1,221,910 977,790 8.6
29/11/2016
14.47
 1,322,100 14.68 14.68 14.39 942,650 1,045,410 -3.6
28/11/2016
14.68
 1,062,520 14.81 14.81 14.62 683,440 406,780 9.8
25/11/2016
14.81
 689,900 14.89 14.93 14.76 366,580 258,680 3.9
24/11/2016
14.89
 632,950 15.01 15.03 14.85 108,690 115,350 -0.3
23/11/2016
15.01
 938,330 14.89 15.07 14.89 8,210 20 0.3
22/11/2016
14.89
 623,270 14.76 14.89 14.74 292,500 223,080 2.5
21/11/2016
14.76
 592,840 14.70 14.81 14.68 271,630 137,000 4.8
18/11/2016
14.70
 628,230 14.74 14.74 14.66 416,050 144,410 9.7
17/11/2016
14.74
 737,730 14.81 14.81 14.62 308,770 247,840 2.2
16/11/2016
14.81
 455,210 14.81 14.85 14.72 131,520 60,520 2.5
15/11/2016
14.81
 278,870 14.81 14.99 14.79 10,840 0 0.4
14/11/2016
14.81
 745,100 14.99 14.99 14.79 231,150 392,980 -5.8

Chính sách bảo mật | Điều khoản sử dụng |