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)
04/08/2016
15.61
 537,660 15.16 16.22 15.16 155,250 316,580 -8.4
03/08/2016
15.16
 324,230 15.46 15.46 14.86 77,000 32,800 2.2
02/08/2016
15.46
 634,560 15.91 15.91 15.31 479,460 565,550 -4.4
01/08/2016
15.91
 365,040 16.22 16.22 15.91 209,680 121,360 4.8
29/07/2016
16.22
 225,610 16.52 16.52 16.07 22,650 64,930 -2.3
28/07/2016
16.52
 91,390 16.37 16.52 16.07 10,510 5,000 0.3
27/07/2016
16.37
 402,240 15.91 16.37 15.76 197,590 35,340 8.8
26/07/2016
15.91
 268,770 15.91 16.22 15.61 24,800 74,520 -2.6
25/07/2016
15.91
 318,900 15.61 16.07 15.46 197,450 85,000 6.0
22/07/2016
15.61
 886,600 16.67 16.67 15.61 58,800 454,800 -20.9
21/07/2016
16.67
 657,360 16.52 16.67 15.91 1,034,540 853,230 9.9
20/07/2016
16.52
 422,540 16.82 16.97 16.22 291,000 193,400 5.4
19/07/2016
16.82
 559,050 16.67 17.12 16.52 109,300 67,330 2.3
18/07/2016
16.67
 736,570 16.22 16.82 15.91 379,130 386,050 -0.4
15/07/2016
16.22
 850,920 16.82 17.12 16.22 409,030 581,870 -9.4
14/07/2016
16.82
 921,830 17.27 17.57 16.82 577,200 135,290 25.5
13/07/2016
17.27
 1,442,560 16.22 17.27 16.22 1,541,410 911,770 35.4
12/07/2016
16.22
 725,030 15.61 16.22 15.61 515,870 2,980 27.0
11/07/2016
15.61
 1,538,540 15.31 16.07 15.31 1,135,100 77,900 55.6
08/07/2016
15.31
 834,180 15.31 15.76 15.01 449,740 80,200 19.0
07/07/2016
15.31
 714,940 15.01 15.31 14.95 389,130 108,500 14.2
06/07/2016
15.01
 592,020 15.16 15.46 14.98 65,180 118,860 -2.7
05/07/2016
15.16
 1,658,790 14.77 15.61 14.83 586,900 36,240 27.9
04/07/2016
14.77
 1,206,430 14.26 14.83 14.26 183,930 4,900 8.7
01/07/2016
14.26
 523,850 14.20 14.35 14.11 535,000 421,710 5.4
30/06/2016
14.20
 478,490 14.20 14.26 14.11 267,640 6,800 12.3
29/06/2016
14.20
 544,530 13.93 14.23 13.99 439,220 29,330 19.4
28/06/2016
13.93
 403,030 13.87 14.05 13.75 228,720 18,120 9.8
27/06/2016
13.87
 341,850 14.05 14.05 13.63 127,420 107,960 0.9
24/06/2016
14.05
 827,980 14.41 14.41 13.42 117,110 252,800 -6.5
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

Chính sách bảo mật | Điều khoản sử dụng |