Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
0
(0%)
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)
23/06/2016
14.41
 688,340 14.05 14.41 14.05 231,200 88,680 6.8
22/06/2016
14.05
 483,280 14.11 14.14 13.96 594,410 561,410 1.5
21/06/2016
14.11
 527,750 14.08 14.14 14.05 406,250 435,110 -1.4
20/06/2016
14.08
 622,260 14.14 14.20 13.90 144,240 242,430 -4.6
17/06/2016
14.14
 946,910 14.32 14.32 14.14 647,580 738,190 -4.2
16/06/2016
14.32
 627,180 14.35 14.44 14.29 461,450 288,950 8.2
15/06/2016
14.35
 603,140 14.50 14.50 14.32 275,380 500 13.2
14/06/2016
14.50
 789,760 14.53 14.59 14.35 552,510 172,880 18.3
13/06/2016
14.53
 1,201,150 14.56 14.68 14.50 837,590 404,740 21.0
10/06/2016
14.56
 885,040 14.44 14.74 14.44 454,500 122,420 16.2
09/06/2016
14.44
 401,410 14.38 14.50 14.32 135,700 110,200 1.2
08/06/2016
14.38
 912,800 14.44 14.59 14.35 408,130 241,000 8.1
07/06/2016
14.44
 435,960 14.35 14.50 14.32 243,470 110,070 6.4
06/06/2016
14.35
 783,790 14.20 14.56 14.14 197,110 91,500 5.0
03/06/2016
14.20
 440,430 14.14 14.26 14.11 170,990 74,240 4.6
02/06/2016
14.14
 290,780 14.08 14.20 13.99 147,090 0 6.9
01/06/2016
14.08
 370,980 14.02 14.11 13.96 170,200 0 8.0
31/05/2016
14.02
 490,340 14.05 14.26 13.99 75,700 53,430 1.1
30/05/2016
14.05
 535,160 13.60 14.05 13.63 231,000 3,260 10.5
27/05/2016
13.60
 591,480 13.60 13.69 13.45 226,500 288,010 -2.8
26/05/2016
13.60
 722,940 13.81 13.90 13.60 210,000 148,050 2.8
25/05/2016
13.81
 272,480 13.78 14.02 13.81 32,800 8,380 1.1
24/05/2016
13.78
 757,630 13.84 13.96 13.66 3,000 309,220 -14.1
23/05/2016
13.84
 701,070 14.23 14.35 13.84 34,160 168,000 -6.3
20/05/2016
14.23
 1,038,420 14.44 14.65 14.17 74,600 679,600 -28.8
19/05/2016
14.44
 402,860 14.71 14.71 14.44 0 209,420 -10.1
18/05/2016
14.71
 1,259,090 14.50 14.95 14.47 167,620 494,100 -16.0
17/05/2016
14.50
 663,200 14.50 14.65 14.38 191,900 248,310 -2.7
16/05/2016
14.50
 377,280 14.29 14.50 14.17 104,220 118,910 -0.7
13/05/2016
14.29
 679,240 14.41 14.50 14.11 134,800 138,340 -0.2
12/05/2016
14.41
 488,750 14.71 14.80 14.41 173,490 230,350 -2.8
11/05/2016
14.71
 713,460 14.59 14.77 14.50 279,150 250,160 1.4
10/05/2016
14.59
 544,750 14.41 14.59 14.29 193,310 1,000 9.2
09/05/2016
14.41
 831,230 14.59 14.80 14.41 361,400 49,260 15.2
06/05/2016
14.59
 1,525,690 14.14 14.65 14.17 718,660 15,470 34.0
05/05/2016
14.14
 1,076,200 13.84 14.35 13.90 568,630 136,900 20.4
04/05/2016
13.84
 747,740 13.81 14.02 13.57 279,800 179,380 4.6
29/04/2016
13.81
 726,380 13.87 14.05 13.69 211,970 165,080 2.2
28/04/2016
13.87
 693,290 13.81 14.05 13.72 149,110 313,790 -7.6
27/04/2016
13.81
 1,194,570 14.17 14.26 13.78 317,750 192,090 6.0
26/04/2016
14.17
 835,300 13.78 14.17 13.66 450,000 54,130 18.5
25/04/2016
13.78
 1,300,050 13.72 14.05 13.78 277,000 175,000 4.7
22/04/2016
13.72
 2,478,140 12.88 13.75 12.88 1,164,810 6,000 51.6
21/04/2016
12.88
 818,280 12.85 12.97 12.79 553,150 0 23.8
20/04/2016
12.85
 769,750 12.73 12.85 12.64 560,040 0 23.8
19/04/2016
12.73
 983,900 12.76 13.00 12.67 466,660 20,000 19.1
15/04/2016
12.76
 1,187,790 12.70 13.06 12.70 232,430 7,570 9.6
14/04/2016
12.70
 774,160 12.58 12.76 12.55 370,080 8,300 15.3
13/04/2016
12.58
 633,990 12.64 12.73 12.55 10,000 18,390 -0.4
12/04/2016
12.64
 970,780 12.49 12.79 12.31 410,000 313,000 4.1
11/04/2016
12.49
 985,640 12.43 12.61 12.28 240,060 313,960 -3.0
08/04/2016
12.43
 653,640 12.52 12.52 12.40 415,030 462,700 -2.0
07/04/2016
12.52
 594,270 12.61 12.67 12.34 348,610 522,100 -7.2
06/04/2016
12.61
 920,280 12.31 12.61 12.28 257,070 500,000 -10.0
05/04/2016
12.31
 610,190 12.28 12.43 12.22 996,220 1,204,710 -8.5
04/04/2016
12.28
 439,520 12.28 12.40 12.16 130,150 193,280 -2.6
01/04/2016
12.28
 554,870 12.31 12.43 12.25 251,100 230,000 0.9
31/03/2016
12.31
 937,910 12.64 12.67 12.31 903,790 1,074,350 -7.1
30/03/2016
12.64
 444,490 12.61 12.70 12.49 194,030 58,320 5.7
29/03/2016
12.61
 325,890 12.85 12.88 12.61 55,000 0 2.3
28/03/2016
12.85
 533,900 12.85 12.91 12.79 333,200 8,380 13.9
25/03/2016
12.85
 1,381,530 12.64 12.85 12.49 500,100 101,150 16.8
24/03/2016
12.64
 825,250 12.88 12.91 12.61 123,500 226,750 -4.3
23/03/2016
12.88
 645,700 13.00 13.00 12.85 227,500 0 9.8
22/03/2016
13.00
 592,130 12.88 13.00 12.85 158,510 0 6.8
21/03/2016
12.88
 1,862,820 12.76 13.18 12.85 167,300 149,240 0.8
18/03/2016
12.76
 3,546,350 12.82 12.85 12.67 1,146,540 2,979,550 -77.8
17/03/2016
12.82
 1,074,970 12.97 13.12 12.82 207,290 2,100 8.9
16/03/2016
12.97
 1,864,950 12.61 13.06 12.64 568,240 460,960 4.7
15/03/2016
12.61
 1,294,120 12.52 12.64 12.46 314,410 517,940 -8.6
14/03/2016
12.52
 807,110 12.49 12.52 12.40 636,750 508,210 5.3
11/03/2016
12.49
 510,750 12.49 12.58 12.46 174,410 83,710 3.8
10/03/2016
12.49
 643,780 12.43 12.52 12.31 93,800 192,500 -4.1
09/03/2016
12.43
 469,530 12.49 12.58 12.40 210,190 112,000 4.1
08/03/2016
12.49
 775,770 12.55 12.61 12.43 422,450 26,450 16.5
07/03/2016
12.55
 567,700 12.55 12.67 12.52 179,410 38,000 5.9
04/03/2016
12.55
 681,190 12.49 12.76 12.46 348,900 17,000 13.9
03/03/2016
12.49
 464,550 12.52 12.64 12.46 142,520 2,260 5.9
02/03/2016
12.52
 647,420 12.22 12.58 12.31 180,090 65,000 4.8
01/03/2016
12.22
 849,900 12.31 12.46 12.22 136,000 393,260 -10.5
29/02/2016
12.31
 887,030 12.61 12.61 12.31 150,000 195,810 -1.9
26/02/2016
12.61
 493,160 12.55 12.61 12.40 91,770 100 3.8
25/02/2016
12.55
 1,236,220 12.70 12.91 12.49 375,500 674,690 -12.6
24/02/2016
12.70
 1,653,800 12.31 12.91 12.22 110,000 203,890 -4.0
23/02/2016
12.31
 1,130,660 12.13 12.49 12.22 12,950 17,590 -0.2
22/02/2016
12.13
 653,090 12.04 12.16 12.01 26,020 268,310 -9.8
19/02/2016
12.04
 473,670 12.10 12.19 12.04 147,000 220,510 -3.0
18/02/2016
12.10
 735,780 11.95 12.28 11.98 359,510 58,350 12.2
17/02/2016
11.95
 827,530 12.10 12.19 11.95 338,280 614,370 -11.1
16/02/2016
12.10
 390,050 12.10 12.25 12.04 327,690 425,930 -4.0
15/02/2016
12.10
 800,790 12.04 12.19 11.83 321,880 416,890 -3.8
05/02/2016
12.04
 268,300 12.01 12.13 11.89 474,500 485,960 -0.5
04/02/2016
12.01
 286,750 11.89 12.19 12.01 479,500 434,020 1.8
03/02/2016
11.89
 802,180 12.13 12.13 11.80 139,200 603,650 -18.4
02/02/2016
12.13
 603,810 12.22 12.25 12.10 891,230 881,210 0.4
01/02/2016
12.22
 223,320 12.43 12.46 12.22 614,110 671,460 -2.3
29/01/2016
12.43
 1,019,250 12.16 12.43 12.10 413,580 469,550 -2.4
28/01/2016
12.16
 562,170 12.16 12.25 12.10 242,750 244,310 -0.1
27/01/2016
12.16
 582,060 12.19 12.40 12.16 15,000 288,310 -11.1
26/01/2016
12.19
 656,340 12.52 12.52 12.10 105,780 211,510 -4.3

Chính sách bảo mật | Điều khoản sử dụng |