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% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2015
12.79
 986,090 12.67 12.94 12.61 770,460 1,114,220 -14.7
02/12/2015
12.67
 1,737,010 12.64 12.82 12.61 379,830 1,403,070 -43.3
01/12/2015
12.64
 880,030 12.88 13.03 12.61 134,200 500,850 -15.6
30/11/2015
12.88
 977,620 13.30 13.30 12.88 190,020 413,570 -9.7
27/11/2015
13.30
 673,400 13.63 13.63 13.24 201,020 103,570 4.3
26/11/2015
13.63
 281,040 13.81 13.81 13.63 141,000 1,770 6.3
25/11/2015
13.81
 391,200 13.87 13.93 13.66 143,380 66,570 3.5
24/11/2015
13.87
 402,700 14.02 14.02 13.81 176,560 4,430 8.0
23/11/2015
14.02
 463,650 14.11 14.17 14.02 168,000 0 7.9
20/11/2015
14.11
 268,060 14.11 14.20 14.11 130,610 0 6.1
19/11/2015
14.11
 359,250 14.17 14.23 14.08 188,570 17,380 8.1
18/11/2015
14.17
 302,580 14.17 14.26 14.11 147,060 37,070 5.2
17/11/2015
14.17
 448,710 14.14 14.41 14.11 93,170 71,310 1.0
16/11/2015
14.14
 426,970 14.26 14.29 14.08 187,230 89,550 4.6
13/11/2015
14.26
 571,470 14.29 14.35 14.14 42,070 226,900 -8.8
12/11/2015
14.29
 879,940 14.32 14.32 14.02 47,530 391,950 -16.3
11/11/2015
14.32
 491,500 14.50 14.59 14.32 119,860 14,820 5.1
10/11/2015
14.50
 613,510 14.74 14.74 14.50 238,900 75,390 8.0
09/11/2015
14.74
 1,119,460 14.41 14.80 14.35 252,650 98,300 7.5
06/11/2015
14.41
 832,310 14.38 14.56 14.20 309,630 0 14.8
05/11/2015
14.38
 374,890 14.47 14.47 14.32 112,700 17,710 4.6
04/11/2015
14.47
 935,950 14.47 14.65 14.47 589,100 102,820 23.5
03/11/2015
14.47
 715,650 14.32 14.47 14.14 100,420 192,370 -4.4
02/11/2015
14.32
 1,229,570 14.32 14.56 14.29 689,600 178,990 24.5
30/10/2015
14.32
 1,711,470 14.02 14.32 14.02 698,120 349,420 16.5
29/10/2015
14.02
 758,130 13.84 14.02 13.81 178,900 199,420 -0.9
28/10/2015
13.84
 662,770 13.99 14.02 13.81 40,890 1,000 1.9
27/10/2015
13.99
 395,950 14.02 14.08 13.93 35,380 260 1.6
26/10/2015
14.02
 758,050 14.08 14.17 14.02 182,490 7,000 8.2
23/10/2015
14.08
 760,300 13.87 14.14 13.96 27,980 44,000 -0.8
22/10/2015
13.87
 360,190 13.69 13.87 13.69 106,430 210,330 -4.8
21/10/2015
13.69
 664,260 13.63 13.99 13.63 50,000 125,260 -3.5
20/10/2015
13.63
 939,520 13.81 13.84 13.60 13,000 350,990 -15.4
19/10/2015
13.81
 872,090 14.02 14.02 13.81 48,810 253,570 -9.4

Chính sách bảo mật | Điều khoản sử dụng |