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)
05/09/2017
15.65
 1,658,120 15.36 15.71 15.24 608,540 99,410 19.3
01/09/2017
15.36
 655,740 15.22 15.38 15.22 163,490 140,000 0.9
31/08/2017
15.22
 697,650 15.18 15.36 15.11 99,480 428,930 -12.2
30/08/2017
15.18
 697,600 15.18 15.30 15.13 55,060 463,480 -15.1
29/08/2017
15.18
 691,290 15.36 15.38 15.18 7,970 350,630 -12.7
28/08/2017
15.36
 664,630 15.24 15.36 15.22 91,880 151,950 -2.2
25/08/2017
15.24
 222,240 15.20 15.34 15.20 22,280 56,630 -1.3
24/08/2017
15.20
 326,460 15.18 15.36 15.13 138,510 152,080 -0.5
23/08/2017
15.18
 551,970 15.13 15.22 15.05 177,030 202,410 -0.9
22/08/2017
15.13
 547,530 15.34 15.38 15.13 316,230 516,160 -7.4
21/08/2017
15.34
 257,280 15.38 15.42 15.30 373,580 400,530 -1.0
18/08/2017
15.38
 720,950 15.30 15.50 15.24 732,920 556,000 6.6
17/08/2017
15.30
 521,370 15.38 15.40 15.24 91,750 127,160 -1.3
16/08/2017
15.38
 388,380 15.30 15.40 15.28 184,400 130,670 2.0
15/08/2017
15.30
 466,800 15.44 15.46 15.30 195,160 186,960 0.3
14/08/2017
15.44
 363,540 15.36 15.50 15.36 229,290 162,190 2.5
11/08/2017
15.36
 580,140 15.46 15.46 15.30 123,680 71,400 2.0
10/08/2017
15.46
 1,133,390 15.50 15.54 15.36 608,370 344,970 9.9
09/08/2017
15.50
 1,227,850 15.75 15.81 15.38 322,610 289,800 1.3
08/08/2017
15.75
 1,643,470 15.61 15.98 15.61 373,490 307,430 2.6
07/08/2017
15.61
 748,690 15.61 15.69 15.59 174,730 293,550 -4.5
04/08/2017
15.61
 755,620 15.71 15.75 15.54 210,150 232,290 -0.8
03/08/2017
15.71
 677,010 15.63 15.75 15.63 420,350 345,370 2.9
02/08/2017
15.63
 943,280 15.75 15.75 15.50 127,080 139,390 -0.5
01/08/2017
15.75
 1,710,380 15.48 15.87 15.59 471,000 252,380 8.4
31/07/2017
15.48
 1,097,910 15.38 15.54 15.38 212,620 597,790 -14.5
28/07/2017
15.38
 1,246,630 15.32 15.50 15.30 268,480 614,110 -12.9
27/07/2017
15.32
 661,800 15.34 15.40 15.32 295,490 208,280 3.3
26/07/2017
15.34
 1,240,450 15.30 15.42 15.26 110,450 200,660 -3.4
25/07/2017
15.30
 483,370 15.30 15.32 15.13 14,860 216,260 -7.5
24/07/2017
15.30
 914,230 15.18 15.30 15.03 416,530 287,800 4.8
21/07/2017
15.18
 1,058,900 15.36 15.46 15.18 341,540 280,950 2.3
20/07/2017
15.36
 1,086,130 15.42 15.42 15.22 602,760 265,510 12.6
19/07/2017
15.42
 1,170,570 15.48 15.57 15.38 1,139,810 1,224,080 -3.2
18/07/2017
15.48
 1,396,110 15.46 15.59 15.40 1,678,710 1,136,710 20.5
17/07/2017
15.46
 703,340 15.69 15.73 15.46 935,490 777,210 6.0
14/07/2017
15.69
 386,280 15.67 15.73 15.61 157,610 102,450 2.1
13/07/2017
15.67
 467,540 15.59 15.79 15.59 192,740 131,850 2.4
12/07/2017
15.59
 1,299,690 15.71 15.79 15.52 470,610 781,500 -11.8
11/07/2017
15.71
 1,103,920 15.63 15.71 15.42 1,021,760 807,500 8.1
10/07/2017
15.63
 1,364,350 15.87 16.04 15.59 153,250 241,350 -3.3
07/07/2017
15.87
 1,164,990 16.14 16.26 15.87 54,040 3,830 2.0
06/07/2017
16.14
 2,378,800 15.93 16.20 15.91 1,315,730 312,270 39.4
05/07/2017
15.93
 799,160 15.87 16.00 15.77 443,270 148,830 11.4
04/07/2017
15.87
 819,980 15.96 16.00 15.79 374,560 18,520 13.8
03/07/2017
15.96
 1,812,960 15.79 16.06 15.75 695,650 135,420 21.7
30/06/2017
15.79
 854,400 15.67 15.83 15.63 496,930 230,870 10.2
29/06/2017
15.67
 841,580 15.61 15.73 15.54 359,230 210,060 5.7
28/06/2017
15.61
 1,400,580 15.69 15.71 15.52 340,460 45,710 11.2
27/06/2017
15.69
 1,026,510 15.79 15.93 15.69 976,880 417,260 21.6
26/06/2017
15.79
 1,214,450 15.63 15.83 15.65 643,230 583,330 2.3
23/06/2017
15.63
 1,880,570 15.63 15.67 15.48 757,050 691,320 2.5
22/06/2017
15.63
 1,355,410 15.85 15.89 15.63 345,420 360,000 -0.5
21/06/2017
15.85
 2,270,290 16.20 16.20 15.59 231,830 494,510 -10.2
20/06/2017
16.20
 2,278,990 16.28 16.32 16.12 143,070 618,860 -18.8
19/06/2017
16.28
 1,526,720 16.20 16.41 16.16 422,740 294,190 5.1
16/06/2017
16.20
 2,708,280 16.20 16.34 16.10 712,410 1,210,270 -19.6
15/06/2017
16.20
 2,996,650 16.08 16.24 16.02 1,469,020 79,630 54.7
14/06/2017
16.08
 2,818,810 15.81 16.16 15.81 1,152,720 10,290 44.6
13/06/2017
15.81
 986,280 15.73 15.85 15.59 303,570 139,740 6.3
12/06/2017
15.73
 971,550 15.75 15.77 15.57 398,880 12,580 14.8
09/06/2017
15.75
 1,972,850 15.54 15.83 15.54 219,110 246,990 -1.1
08/06/2017
15.54
 1,634,700 15.71 15.71 15.50 334,820 430,720 -3.6
07/06/2017
15.71
 2,419,330 15.85 15.93 15.67 617,050 274,000 13.2
06/06/2017
15.85
 4,750,190 15.26 15.85 15.26 702,360 366,000 12.7
05/06/2017
15.26
 1,909,000 14.89 15.30 14.91 734,640 305,920 15.9
02/06/2017
14.89
 1,088,530 14.89 14.97 14.81 433,530 257,610 6.4
01/06/2017
14.89
 972,860 14.85 15.03 14.85 465,080 330,690 4.9
31/05/2017
14.85
 1,478,930 14.89 15.05 14.68 127,310 726,510 -21.7
30/05/2017
14.89
 1,368,210 14.93 15.05 14.85 249,440 182,880 2.4
29/05/2017
14.93
 1,697,170 15.05 15.34 14.93 28,360 631,910 -22.2
26/05/2017
15.05
 1,241,870 15.22 15.28 15.05 189,830 428,160 -8.8
25/05/2017
15.22
 1,692,550 15.48 15.52 15.22 151,190 349,200 -7.4
24/05/2017
15.48
 1,579,160 15.26 15.61 15.20 421,510 132,620 10.9
23/05/2017
15.26
 1,332,510 15.38 15.46 15.26 588,410 42,000 20.5
22/05/2017
15.38
 3,432,310 15.07 15.67 15.07 139,110 46,360 3.4
19/05/2017
15.07
 1,089,810 14.91 15.07 14.89 382,220 2,430 13.9
18/05/2017
14.91
 1,050,880 14.85 14.99 14.81 322,130 304,300 0.7
17/05/2017
14.85
 1,250,660 14.79 14.91 14.77 629,270 356,430 9.9
16/05/2017
14.79
 1,005,430 14.89 14.93 14.77 126,940 153,450 -1.0
15/05/2017
14.89
 1,127,830 14.95 14.97 14.83 113,800 252,920 -5.1
12/05/2017
14.95
 898,130 15.09 15.09 14.91 286,560 151,940 4.9
11/05/2017
15.09
 1,216,160 15.07 15.18 15.07 753,650 6,730 27.5
10/05/2017
15.07
 1,447,800 14.95 15.18 14.95 460,470 11,600 16.5
09/05/2017
14.95
 1,633,890 14.66 15.01 14.62 425,750 2,300 15.4
08/05/2017
14.66
 863,080 14.81 14.89 14.64 25,320 41,100 -0.6
05/05/2017
14.81
 783,900 14.89 14.89 14.72 61,510 0 2.2
04/05/2017
14.89
 2,186,490 14.56 15.01 14.52 584,950 344,260 8.8
03/05/2017
14.56
 899,880 14.40 14.77 14.38 386,000 579,910 -6.9
28/04/2017
14.40
 1,522,920 14.29 14.46 14.25 221,950 779,580 -19.5
27/04/2017
14.29
 2,240,170 14.38 14.48 14.23 132,870 2,057,360 -67.2
26/04/2017
14.38
 709,260 14.40 14.44 14.36 243,290 646,710 -14.2
25/04/2017
14.40
 656,130 14.40 14.48 14.33 100,210 199,500 -3.5
24/04/2017
14.40
 450,210 14.56 14.66 14.40 96,790 93,840 0.1
21/04/2017
14.56
 517,030 14.52 14.72 14.52 195,640 210,600 -0.5
20/04/2017
14.52
 1,002,210 14.72 14.72 14.52 217,660 682,550 -16.5
19/04/2017
14.72
 571,690 14.70 14.81 14.64 195,140 199,200 -0.1
18/04/2017
14.70
 534,340 14.56 14.70 14.52 22,990 2,910 0.7
17/04/2017
14.56
 1,031,640 14.91 14.95 14.56 373,900 399,120 -0.9
14/04/2017
14.91
 1,028,920 15.07 15.07 14.77 279,960 108,230 6.3

Chính sách bảo mật | Điều khoản sử dụng |