Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2016
12.52
 1,367,810 11.89 12.58 12.01 318,450 992,830 -28.0
22/01/2016
11.89
 777,540 11.83 12.04 11.59 593,230 682,680 -3.5
21/01/2016
11.83
 654,450 12.01 12.01 11.74 419,660 307,430 4.4
20/01/2016
12.01
 733,790 12.10 12.31 11.86 529,740 358,090 6.9
19/01/2016
12.10
 771,340 11.59 12.13 11.59 346,140 207,160 5.5
18/01/2016
11.59
 1,614,080 12.19 12.19 11.41 119,400 477,910 -13.9
15/01/2016
12.19
 880,150 12.55 12.61 12.19 338,830 487,320 -6.1
14/01/2016
12.55
 641,380 12.70 12.70 12.46 152,190 153,760 -0.1
13/01/2016
12.70
 448,800 12.82 12.88 12.70 150,650 133,680 0.7
12/01/2016
12.82
 481,040 12.58 12.82 12.61 47,600 40,650 0.3
11/01/2016
12.58
 742,390 12.67 12.73 12.55 237,690 33,790 8.6
08/01/2016
12.67
 676,340 12.76 12.79 12.52 104,810 14,800 3.8
07/01/2016
12.76
 935,460 12.91 12.91 12.61 516,050 100,000 17.7
06/01/2016
12.91
 699,490 12.76 12.97 12.76 273,150 450,290 -7.6
05/01/2016
12.76
 1,133,260 12.97 13.03 12.73 15,700 576,960 -24.0
04/01/2016
12.97
 761,750 13.18 13.21 12.79 66,420 91,500 -1.0
31/12/2015
13.18
 749,830 13.30 13.36 13.15 305,000 0 13.4
30/12/2015
13.30
 1,125,780 13.21 13.48 13.18 539,780 34,320 22.4
29/12/2015
13.21
 1,440,210 12.76 13.24 12.73 912,590 42,000 37.9
28/12/2015
12.76
 431,580 12.76 12.91 12.76 67,770 40,000 1.2
25/12/2015
12.76
 587,920 12.67 12.88 12.67 149,680 0 6.4
24/12/2015
12.67
 228,290 12.73 12.85 12.67 33,200 21,840 0.5
23/12/2015
12.73
 846,590 12.76 12.79 12.61 307,310 22,000 12.1
22/12/2015
12.76
 502,820 12.76 12.88 12.70 326,420 110,520 9.2
21/12/2015
12.76
 1,032,900 12.37 12.76 12.61 790,530 723,790 2.8
18/12/2015
12.37
 3,155,650 13.21 13.24 12.37 584,120 2,564,500 -82.0
17/12/2015
13.21
 675,360 13.06 13.27 13.09 59,700 117,000 -2.5
16/12/2015
13.06
 663,090 12.97 13.27 13.00 135,000 480 5.9
15/12/2015
12.97
 1,248,200 12.49 13.09 12.49 327,640 139,850 8.1
14/12/2015
12.49
 634,120 12.40 12.58 12.37 25,980 338,210 -12.9
11/12/2015
12.40
 579,040 12.37 12.58 12.25 0 320,710 -13.2
10/12/2015
12.37
 406,020 12.43 12.55 12.31 14,420 114,180 -4.1
09/12/2015
12.43
 892,100 12.94 12.94 12.37 5,000 656,630 -27.4
08/12/2015
12.94
 909,680 12.25 12.97 12.01 123,530 239,600 -4.7
07/12/2015
12.25
 1,415,520 12.70 12.70 12.22 140,930 923,380 -32.2
04/12/2015
12.70
 483,880 12.79 12.88 12.64 117,700 355,960 -10.1

Chính sách bảo mật | Điều khoản sử dụng |