Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.80
-0.70
(-1.16%)
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
(2026-02-23) 		-5.90 -8.89% 182,007,200 -21,239,100 -1,395.2
57.30
66.40
59.80
2 tháng
(2026-01-19) 		-12.20 -16.78% 425,461,600 -76,566,200 -5,175.8
57.30
73.50
59.80
3 tháng
(2025-12-19) 		3 5.22% 643,434,700 -50,179,800 -3,290.2
57
76
59.80
6 tháng
(2025-09-22) 		-1.05 -1.71% 895,636,000 -87,415,500 -5,449.7
56.70
76
59.80
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,684,280,900 -171,578,965 -9,666.6
52.12
76
59.80
24 tháng
(2024-03-29) 		-2.52 -4% 2,076,217,200 -204,504,640 -12,667.6
52.12
76
59.80
36 tháng
(2023-04-04) 		8.77 16.95% 2,353,559,800 -208,762,226 -13,065.7
49.20
76
59.80
60 tháng
(2021-04-14) 		17.54 40.81% 2,992,323,900 -198,338,835 -11,893.7
34.86
76
59.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |