Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.30
0.70
(1.17%)
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)
13/04/2017
15.07
 771,230 15.09 15.24 15.03 420,480 29,770 14.4
12/04/2017
15.09
 925,540 15.13 15.18 15.03 499,570 205,990 10.8
11/04/2017
15.13
 494,890 15.05 15.18 15.05 660,990 670,460 -0.3
10/04/2017
15.05
 701,010 15.09 15.22 15.05 981,610 871,690 4.0
07/04/2017
15.09
 746,360 15.11 15.13 15.01 430,700 279,850 5.5
05/04/2017
15.11
 620,740 15.09 15.30 15.09 754,230 739,840 0.5
04/04/2017
15.09
 1,012,810 14.93 15.22 14.95 698,950 761,340 -2.3
03/04/2017
14.93
 2,231,080 15.13 15.20 14.89 44,390 851,520 -29.5
31/03/2017
15.13
 1,648,790 15.26 15.34 15.13 352,200 655,020 -11.2
30/03/2017
15.26
 1,000,760 15.30 15.42 15.26 184,270 581,960 -14.8
29/03/2017
15.30
 1,380,040 15.34 15.38 15.24 32,620 753,260 -26.8
28/03/2017
15.34
 1,950,220 15.50 15.61 15.32 207,420 926,250 -27.0
27/03/2017
15.50
 1,677,100 15.59 15.75 15.48 490,670 839,340 -13.2
24/03/2017
15.59
 1,411,600 15.69 15.81 15.48 183,240 645,130 -17.6
23/03/2017
15.69
 1,640,470 15.46 15.79 15.42 489,000 191,970 11.3
22/03/2017
15.46
 1,941,850 15.59 15.73 15.42 451,670 775,760 -12.3
21/03/2017
15.59
 975,510 15.40 15.59 15.42 253,230 67,140 7.1
20/03/2017
15.40
 1,083,060 15.18 15.54 15.34 1,900 154,550 -5.7
17/03/2017
15.18
 3,101,080 15.22 15.40 15.16 590,140 2,769,210 -80.7
16/03/2017
15.22
 574,840 15.16 15.28 15.16 24,200 216,260 -7.1
15/03/2017
15.16
 561,660 15.20 15.28 15.16 144,640 205,940 -2.3
14/03/2017
15.20
 502,570 15.20 15.34 15.20 113,620 171,240 -2.1
13/03/2017
15.20
 885,720 15.38 15.38 15.20 2,250 319,090 -11.8
10/03/2017
15.38
 596,520 15.50 15.67 15.32 66,000 257,500 -7.2
09/03/2017
15.50
 1,001,970 15.46 15.75 15.50 222,810 1,000 8.4
08/03/2017
15.46
 892,080 15.38 15.67 15.30 41,260 88,720 -1.8
07/03/2017
15.38
 561,990 15.30 15.38 15.22 125,850 56,600 2.6
06/03/2017
15.30
 510,190 15.38 15.59 15.30 53,000 139,060 -3.2
03/03/2017
15.38
 516,470 15.13 15.42 15.13 86,060 90,400 -0.2
02/03/2017
15.13
 1,147,120 15.26 15.46 15.13 398,850 762,140 -13.0
01/03/2017
15.26
 753,500 15.34 15.42 15.26 43,600 373,090 -12.2
28/02/2017
15.34
 703,780 15.67 15.67 15.34 148,300 194,140 -1.7
27/02/2017
15.67
 902,460 15.36 15.73 15.26 342,610 172,060 6.4
24/02/2017
15.36
 785,650 15.42 15.52 15.30 362,230 296,820 2.5
23/02/2017
15.42
 1,453,770 15.54 15.67 15.40 474,030 540,340 -2.5
22/02/2017
15.54
 802,090 15.75 15.79 15.50 281,910 96,620 7.1
21/02/2017
15.75
 1,076,370 15.57 15.77 15.57 412,120 36,030 14.4
20/02/2017
15.57
 1,322,360 15.71 15.79 15.54 83,300 1,350 3.1
17/02/2017
15.71
 1,220,700 15.83 15.89 15.71 257,740 183,130 2.9
16/02/2017
15.83
 1,359,740 16.00 16.22 15.79 376,890 115,240 10.3
15/02/2017
16.00
 1,419,820 15.87 16.12 15.83 424,600 415,120 0.4
14/02/2017
15.87
 1,325,510 15.93 16.04 15.79 47,200 142,060 -3.7
13/02/2017
15.93
 1,490,330 16.12 16.12 15.87 13,470 102,430 -3.5
10/02/2017
16.12
 1,754,030 16.28 16.28 16.12 742,300 858,190 -4.6
09/02/2017
16.28
 1,203,520 16.30 16.37 16.20 622,240 160,180 18.3
08/02/2017
16.30
 1,792,740 16.10 16.32 16.04 607,340 123,160 19.1
07/02/2017
16.10
 1,527,190 15.87 16.10 15.89 361,610 209,980 5.9
06/02/2017
15.87
 1,288,900 15.87 15.96 15.75 359,340 289,000 2.7
03/02/2017
15.87
 1,546,040 16.18 16.20 15.87 390,950 480,980 -3.5
02/02/2017
16.18
 1,368,580 16.12 16.24 15.96 202,390 449,680 -9.7
25/01/2017
16.12
 1,352,580 15.83 16.12 15.75 516,010 342,030 6.8
24/01/2017
15.83
 899,030 15.63 15.83 15.59 135,240 269,730 -5.2
23/01/2017
15.63
 717,890 15.59 15.73 15.57 136,160 250,000 -4.3
20/01/2017
15.59
 908,930 15.59 15.79 15.59 171,480 168,300 0.1
19/01/2017
15.59
 521,040 15.71 15.79 15.59 142,460 146,730 -0.1
18/01/2017
15.71
 1,143,460 15.98 16.06 15.71 425,720 112,450 12.1
17/01/2017
15.98
 2,340,000 15.32 16.06 15.38 233,660 258,000 -0.9
16/01/2017
15.32
 641,920 15.36 15.50 15.20 107,240 118,590 -0.4
13/01/2017
15.36
 1,164,660 15.54 15.71 15.36 42,760 409,740 -13.9
12/01/2017
15.54
 1,863,070 15.77 15.79 15.50 125,500 571,190 -17.0
11/01/2017
15.77
 1,498,220 15.75 15.89 15.69 10,500 329,030 -12.2
10/01/2017
15.75
 1,234,210 15.87 15.87 15.73 466,100 305,480 6.2
09/01/2017
15.87
 2,379,510 15.54 15.98 15.63 853,280 48,960 31.1
06/01/2017
15.54
 2,495,910 15.24 15.75 15.22 279,420 1,620 10.6
05/01/2017
15.24
 855,250 15.18 15.30 15.11 860 25,700 -0.9
04/01/2017
15.18
 1,339,740 15.28 15.42 15.09 96,190 103,350 -0.3
03/01/2017
15.28
 2,018,750 14.54 15.38 14.60 44,030 80,590 -1.4
30/12/2016
14.54
 565,850 14.54 14.64 14.52 135,870 211,120 -2.7
29/12/2016
14.54
 482,410 14.60 14.72 14.52 92,860 145,510 -1.9
28/12/2016
14.60
 647,070 14.77 14.81 14.60 140,430 261,340 -4.3
27/12/2016
14.77
 821,630 14.81 14.93 14.77 148,000 54,590 3.4
26/12/2016
14.81
 1,005,930 14.60 14.85 14.60 175,000 13,760 5.8
23/12/2016
14.60
 985,440 14.31 14.60 14.29 497,640 194,360 10.7
22/12/2016
14.31
 422,940 14.33 14.40 14.29 150,720 61,340 3.1
21/12/2016
14.33
 314,930 14.33 14.44 14.23 165,190 123,910 1.4
20/12/2016
14.33
 449,350 14.42 14.48 14.29 95,030 225,290 -4.6
19/12/2016
14.42
 847,210 14.40 14.48 14.36 375,850 282,800 3.3
16/12/2016
14.40
 1,269,760 14.36 14.40 14.23 860,960 877,800 -0.6
15/12/2016
14.36
 540,870 14.27 14.48 14.15 496,860 120,590 13.1
14/12/2016
14.27
 500,040 14.11 14.29 14.05 456,680 176,980 9.7
13/12/2016
14.11
 775,830 14.31 14.31 14.05 562,950 423,280 4.9
12/12/2016
14.31
 557,230 14.38 14.38 14.19 494,420 143,710 12.2
09/12/2016
14.38
 566,840 14.36 14.42 14.27 546,350 185,550 12.6
08/12/2016
14.36
 677,500 14.11 14.54 14.03 493,860 143,790 12.2
07/12/2016
14.11
 779,510 14.01 14.11 14.01 568,260 280,190 9.9
06/12/2016
14.01
 1,338,320 14.31 14.33 13.95 329,990 398,370 -2.3
05/12/2016
14.31
 548,780 14.48 14.48 14.31 285,320 141,430 5.0
02/12/2016
14.48
 751,530 14.46 14.50 14.40 543,820 122,160 14.8
01/12/2016
14.46
 866,550 14.44 14.56 14.44 679,370 301,660 13.3
30/11/2016
14.44
 2,063,550 14.36 14.44 14.11 1,221,910 977,790 8.6
29/11/2016
14.36
 1,322,100 14.56 14.56 14.27 942,650 1,045,410 -3.6
28/11/2016
14.56
 1,062,520 14.68 14.68 14.50 683,440 406,780 9.8
25/11/2016
14.68
 689,900 14.77 14.81 14.64 366,580 258,680 3.9
24/11/2016
14.77
 632,950 14.89 14.91 14.72 108,690 115,350 -0.3
23/11/2016
14.89
 938,330 14.77 14.95 14.77 8,210 20 0.3
22/11/2016
14.77
 623,270 14.64 14.77 14.62 292,500 223,080 2.5
21/11/2016
14.64
 592,840 14.58 14.68 14.56 271,630 137,000 4.8
18/11/2016
14.58
 628,230 14.62 14.62 14.54 416,050 144,410 9.7
17/11/2016
14.62
 737,730 14.68 14.68 14.50 308,770 247,840 2.2
16/11/2016
14.68
 455,210 14.68 14.72 14.60 131,520 60,520 2.5

Chính sách bảo mật | Điều khoản sử dụng |