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)
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
11/11/2016
14.99
 898,610 15.05 15.22 14.91 233,520 380,580 -5.4
10/11/2016
15.05
 792,150 14.89 15.14 15.03 544,650 444,650 3.6
09/11/2016
14.89
 1,690,880 15.05 15.05 14.47 857,920 548,560 11.1
08/11/2016
15.05
 1,088,300 14.99 15.07 14.89 782,490 163,130 22.5
07/11/2016
14.99
 1,085,380 14.47 15.01 14.50 632,380 0 22.7
04/11/2016
14.47
 613,830 14.47 14.56 14.43 364,180 6,180 12.5
03/11/2016
14.47
 984,650 14.64 14.64 14.37 226,840 65,880 5.6
02/11/2016
14.64
 508,170 14.85 14.87 14.64 146,950 52,070 3.4
01/11/2016
14.85
 519,580 14.89 14.97 14.76 198,110 75,950 4.4
31/10/2016
14.89
 672,940 15.01 15.07 14.89 297,840 50,000 9.0
28/10/2016
15.01
 435,980 15.01 15.05 14.85 163,300 50,000 4.1
27/10/2016
15.01
 844,890 14.60 15.01 14.60 195,020 86,840 3.9
26/10/2016
14.60
 694,100 14.79 14.81 14.60 171,100 252,150 -2.9
25/10/2016
14.79
 1,336,590 14.93 14.93 14.64 274,290 599,900 -11.6
24/10/2016
14.93
 682,740 15.18 15.30 14.93 17,240 162,300 -5.3
21/10/2016
15.18
 775,760 15.18 15.30 15.14 288,790 133,400 5.7
20/10/2016
15.18
 590,370 15.18 15.30 15.18 222,700 147,370 2.8
19/10/2016
15.18
 960,210 15.07 15.38 15.14 60,710 177,020 -4.3
18/10/2016
15.07
 943,960 15.05 15.26 14.93 123,080 401,880 -10.2
17/10/2016
15.05
 1,573,680 15.38 15.38 15.05 99,390 636,580 -19.7
14/10/2016
15.38
 840,790 15.43 15.59 15.38 173,290 98,980 2.8
13/10/2016
15.43
 587,930 15.55 15.59 15.34 36,710 249,750 -7.9
12/10/2016
15.55
 532,610 15.63 15.69 15.49 157,040 0 5.9
11/10/2016
15.63
 2,070,950 15.51 15.63 15.14 537,940 655,500 -4.3
10/10/2016
15.51
 1,014,570 15.69 15.80 15.30 94,280 119,030 -1.0
07/10/2016
15.69
 1,316,880 15.86 15.98 15.63 1,110 318,100 -12.1
06/10/2016
15.86
 1,173,090 15.80 15.98 15.80 301,390 275,000 1.0
05/10/2016
15.80
 931,670 15.67 15.96 15.78 130,090 194,390 -2.5
04/10/2016
15.67
 1,653,180 15.67 15.96 15.63 271,420 296,760 -0.9
03/10/2016
15.67
 1,293,590 15.84 15.96 15.59 16,180 240,010 -8.5
30/09/2016
15.84
 1,402,860 15.84 16.05 15.72 311,160 101,060 8.1
29/09/2016
15.84
 1,749,200 16.13 16.19 15.72 227,340 110,000 4.6
28/09/2016
16.13
 1,753,620 15.96 16.21 15.94 571,120 224,890 13.5
27/09/2016
15.96
 2,049,090 15.55 15.98 15.47 612,740 198,560 15.9
26/09/2016
15.55
 1,147,450 15.45 15.69 15.32 352,950 30,760 12.1
23/09/2016
15.45
 836,780 15.51 15.57 15.38 480,393 181,543 11.2

Chính sách bảo mật | Điều khoản sử dụng |