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)
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
16/10/2015
14.02
 682,110 14.23 14.35 14.02 48,160 99,000 -2.4
15/10/2015
14.23
 504,420 14.17 14.29 14.14 86,600 169,590 -3.9
14/10/2015
14.17
 921,110 14.38 14.38 14.17 219,640 205,200 0.7
13/10/2015
14.38
 738,570 14.44 14.44 14.26 253,540 43,220 10.0
12/10/2015
14.44
 1,523,040 13.96 14.53 13.99 542,570 0 25.8
09/10/2015
13.96
 711,050 14.08 14.26 13.96 152,100 1,550 7.1
08/10/2015
14.08
 1,338,160 13.57 14.14 13.63 308,120 2,890 14.1
07/10/2015
13.57
 1,526,700 13.60 13.93 13.57 373,000 163,500 9.6
06/10/2015
13.60
 1,309,620 13.06 13.63 13.21 226,900 148,110 3.5
05/10/2015
13.06
 336,080 12.91 13.12 12.91 2,300 83,520 -3.5
02/10/2015
12.91
 413,940 12.91 13.06 12.82 118,070 131,810 -0.6
01/10/2015
12.91
 280,230 12.88 12.97 12.88 152,060 0 6.5
30/09/2015
12.88
 343,930 12.85 13.03 12.88 60,830 133,710 -3.1
29/09/2015
12.85
 906,190 12.91 12.91 12.70 241,250 242,990 -0.1
28/09/2015
12.91
 1,007,870 13.21 13.24 12.91 71,000 359,200 -12.5
25/09/2015
13.21
 468,130 13.24 13.30 13.18 0 0 0
24/09/2015
13.24
 551,100 13.36 13.51 13.24 1,000 3,450 -0.1
23/09/2015
13.36
 748,260 13.39 13.39 13.21 0 1,000 -0.0
22/09/2015
13.39
 297,400 13.42 13.54 13.33 26,960 14,600 0.5
21/09/2015
13.42
 368,840 13.21 13.45 13.21 61,270 0 2.7
18/09/2015
13.21
 3,095,740 13.09 13.45 13.21 824,970 2,584,650 -77.5
17/09/2015
13.09
 389,220 13.21 13.30 13.09 127,490 0 5.6
16/09/2015
13.21
 573,270 12.82 13.24 12.91 141,570 1,370 6.1
15/09/2015
12.82
 728,090 12.97 13.03 12.79 33,470 242,710 -9.0
14/09/2015
12.97
 1,161,100 13.45 13.72 12.97 6,000 98,230 -4.0
11/09/2015
13.45
 892,160 13.81 13.84 13.39 199,750 36,010 7.5
10/09/2015
13.81
 1,389,010 13.75 14.05 13.45 710,840 72,170 29.4
09/09/2015
13.75
 1,813,760 13.33 13.99 13.51 811,630 105,000 32.3
08/09/2015
13.33
 2,703,220 12.64 13.33 12.61 417,740 614,660 -8.7
07/09/2015
12.64
 593,370 12.61 12.79 12.58 211,930 60,000 6.4
04/09/2015
12.61
 545,040 12.49 12.70 12.49 661,470 402,950 10.9
03/09/2015
12.49
 1,436,900 12.76 12.85 12.40 316,240 891,240 -24.1
01/09/2015
12.76
 657,910 12.76 12.91 12.61 342,240 160,600 7.7
31/08/2015
12.76
 1,309,110 13.03 13.09 12.76 424,640 413,500 0.5
28/08/2015
13.03
 2,136,610 12.49 13.03 12.49 494,320 666,280 -7.4
27/08/2015
12.49
 1,471,170 12.31 12.85 12.40 369,270 924,500 -23.2
26/08/2015
12.31
 1,029,560 12.04 12.55 12.04 175,870 727,740 -22.6
25/08/2015
12.04
 1,945,960 11.86 12.22 11.41 878,350 757,300 4.9
24/08/2015
11.86
 2,073,440 12.73 12.73 11.86 1,089,210 770,690 12.7
21/08/2015
12.73
 1,153,140 12.88 12.88 12.19 384,300 397,420 -0.6
20/08/2015
12.88
 768,710 13.00 13.06 12.67 246,370 297,120 -2.2
19/08/2015
13.00
 1,125,290 12.76 13.06 12.37 491,210 358,560 5.5
18/08/2015
12.76
 1,044,970 12.31 12.76 12.25 386,580 484,470 -4.1
17/08/2015
12.31
 1,552,820 13.00 13.15 12.10 474,710 266,640 8.8
14/08/2015
13.00
 1,536,800 13.21 13.33 12.73 519,460 1,287,800 -33.1
13/08/2015
13.21
 1,183,060 13.66 13.66 13.18 588,210 805,900 -9.6
12/08/2015
13.66
 1,038,470 14.14 14.14 13.60 106,010 213,460 -4.9
11/08/2015
14.14
 1,507,950 13.93 14.38 13.90 614,450 529,380 4.0
10/08/2015
13.93
 412,410 13.48 13.93 13.39 1,770 81,620 -3.7
07/08/2015
13.48
 1,371,930 13.54 13.60 13.21 211,030 799,300 -26.1
06/08/2015
13.54
 892,770 13.84 14.08 13.48 141,030 558,200 -19.1
05/08/2015
13.84
 1,028,160 13.81 14.05 13.72 140,940 763,590 -28.7
04/08/2015
13.81
 747,010 14.38 14.44 13.81 26,110 277,010 -11.8
03/08/2015
14.38
 1,106,740 14.98 14.98 14.05 428,750 423,770 0.3
31/07/2015
14.98
 373,390 15.31 15.46 14.98 162,600 170,310 -0.4
30/07/2015
15.31
 320,770 15.31 15.31 15.01 131,500 128,800 0.1
29/07/2015
15.31
 396,810 15.46 15.61 15.31 305,900 227,640 4.1
28/07/2015
15.46
 748,360 15.31 15.91 15.31 471,710 453,360 1.0
27/07/2015
15.31
 925,380 15.16 15.46 15.01 102,790 460,100 -18.1
24/07/2015
15.16
 353,890 15.46 15.61 15.16 147,780 152,940 -0.3
23/07/2015
15.46
 399,180 15.61 15.91 15.46 107,160 184,550 -4.0
22/07/2015
15.61
 1,103,990 14.77 15.76 14.71 190,090 871,550 -34.9
21/07/2015
14.77
 605,660 14.83 15.16 14.68 191,860 152,120 2.0
20/07/2015
14.83
 426,470 15.31 15.31 14.80 75,670 85,300 -0.5
17/07/2015
15.31
 343,320 15.31 15.61 15.31 147,160 207,510 -3.1
16/07/2015
15.31
 375,790 15.31 15.61 15.01 119,290 171,210 -2.7

Chính sách bảo mật | Điều khoản sử dụng |