Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.60
0.30
(0.51%)
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)
27/06/2016
13.76
 341,850 13.94 13.94 13.52 127,420 107,960 0.9
24/06/2016
13.94
 827,980 14.29 14.29 13.31 117,110 252,800 -6.5
23/06/2016
14.29
 688,340 13.94 14.29 13.94 231,200 88,680 6.8
22/06/2016
13.94
 483,280 14.00 14.03 13.85 594,410 561,410 1.5
21/06/2016
14.00
 527,750 13.97 14.03 13.94 406,250 435,110 -1.4
20/06/2016
13.97
 622,260 14.03 14.09 13.79 144,240 242,430 -4.6
17/06/2016
14.03
 946,910 14.21 14.21 14.03 647,580 738,190 -4.2
16/06/2016
14.21
 627,180 14.23 14.32 14.18 461,450 288,950 8.2
15/06/2016
14.23
 603,140 14.38 14.38 14.21 275,380 500 13.2
14/06/2016
14.38
 789,760 14.41 14.47 14.23 552,510 172,880 18.3
13/06/2016
14.41
 1,201,150 14.44 14.56 14.38 837,590 404,740 21.0
10/06/2016
14.44
 885,040 14.32 14.62 14.32 454,500 122,420 16.2
09/06/2016
14.32
 401,410 14.26 14.38 14.21 135,700 110,200 1.2
08/06/2016
14.26
 912,800 14.32 14.47 14.23 408,130 241,000 8.1
07/06/2016
14.32
 435,960 14.23 14.38 14.21 243,470 110,070 6.4
06/06/2016
14.23
 783,790 14.09 14.44 14.03 197,110 91,500 5.0
03/06/2016
14.09
 440,430 14.03 14.15 14.00 170,990 74,240 4.6
02/06/2016
14.03
 290,780 13.97 14.09 13.88 147,090 0 6.9
01/06/2016
13.97
 370,980 13.91 14.00 13.85 170,200 0 8.0
31/05/2016
13.91
 490,340 13.94 14.15 13.88 75,700 53,430 1.1
30/05/2016
13.94
 535,160 13.49 13.94 13.52 231,000 3,260 10.5
27/05/2016
13.49
 591,480 13.49 13.58 13.34 226,500 288,010 -2.8
26/05/2016
13.49
 722,940 13.70 13.79 13.49 210,000 148,050 2.8
25/05/2016
13.70
 272,480 13.67 13.91 13.70 32,800 8,380 1.1
24/05/2016
13.67
 757,630 13.73 13.85 13.55 3,000 309,220 -14.1
23/05/2016
13.73
 701,070 14.12 14.23 13.73 34,160 168,000 -6.3
20/05/2016
14.12
 1,038,420 14.32 14.53 14.06 74,600 679,600 -28.8
19/05/2016
14.32
 402,860 14.59 14.59 14.32 0 209,420 -10.1
18/05/2016
14.59
 1,259,090 14.38 14.83 14.35 167,620 494,100 -16.0
17/05/2016
14.38
 663,200 14.38 14.53 14.26 191,900 248,310 -2.7
16/05/2016
14.38
 377,280 14.18 14.38 14.06 104,220 118,910 -0.7
13/05/2016
14.18
 679,240 14.29 14.38 14.00 134,800 138,340 -0.2
12/05/2016
14.29
 488,750 14.59 14.68 14.29 173,490 230,350 -2.8
11/05/2016
14.59
 713,460 14.47 14.65 14.38 279,150 250,160 1.4
10/05/2016
14.47
 544,750 14.29 14.47 14.18 193,310 1,000 9.2
09/05/2016
14.29
 831,230 14.47 14.68 14.29 361,400 49,260 15.2
06/05/2016
14.47
 1,525,690 14.03 14.53 14.06 718,660 15,470 34.0
05/05/2016
14.03
 1,076,200 13.73 14.23 13.79 568,630 136,900 20.4
04/05/2016
13.73
 747,740 13.70 13.91 13.46 279,800 179,380 4.6
29/04/2016
13.70
 726,380 13.76 13.94 13.58 211,970 165,080 2.2
28/04/2016
13.76
 693,290 13.70 13.94 13.61 149,110 313,790 -7.6
27/04/2016
13.70
 1,194,570 14.06 14.15 13.67 317,750 192,090 6.0
26/04/2016
14.06
 835,300 13.67 14.06 13.55 450,000 54,130 18.5
25/04/2016
13.67
 1,300,050 13.61 13.94 13.67 277,000 175,000 4.7
22/04/2016
13.61
 2,478,140 12.78 13.64 12.78 1,164,810 6,000 51.6
21/04/2016
12.78
 818,280 12.75 12.87 12.69 553,150 0 23.8
20/04/2016
12.75
 769,750 12.63 12.75 12.54 560,040 0 23.8
19/04/2016
12.63
 983,900 12.66 12.89 12.57 466,660 20,000 19.1
15/04/2016
12.66
 1,187,790 12.60 12.95 12.60 232,430 7,570 9.6
14/04/2016
12.60
 774,160 12.48 12.66 12.45 370,080 8,300 15.3
13/04/2016
12.48
 633,990 12.54 12.63 12.45 10,000 18,390 -0.4
12/04/2016
12.54
 970,780 12.39 12.69 12.21 410,000 313,000 4.1
11/04/2016
12.39
 985,640 12.33 12.51 12.18 240,060 313,960 -3.0
08/04/2016
12.33
 653,640 12.42 12.42 12.30 415,030 462,700 -2.0
07/04/2016
12.42
 594,270 12.51 12.57 12.24 348,610 522,100 -7.2
06/04/2016
12.51
 920,280 12.21 12.51 12.18 257,070 500,000 -10.0
05/04/2016
12.21
 610,190 12.18 12.33 12.12 996,220 1,204,710 -8.5
04/04/2016
12.18
 439,520 12.18 12.30 12.06 130,150 193,280 -2.6
01/04/2016
12.18
 554,870 12.21 12.33 12.15 251,100 230,000 0.9
31/03/2016
12.21
 937,910 12.54 12.57 12.21 903,790 1,074,350 -7.1
30/03/2016
12.54
 444,490 12.51 12.60 12.39 194,030 58,320 5.7
29/03/2016
12.51
 325,890 12.75 12.78 12.51 55,000 0 2.3
28/03/2016
12.75
 533,900 12.75 12.81 12.69 333,200 8,380 13.9
25/03/2016
12.75
 1,381,530 12.54 12.75 12.39 500,100 101,150 16.8
24/03/2016
12.54
 825,250 12.78 12.81 12.51 123,500 226,750 -4.3
23/03/2016
12.78
 645,700 12.89 12.89 12.75 227,500 0 9.8
22/03/2016
12.89
 592,130 12.78 12.89 12.75 158,510 0 6.8
21/03/2016
12.78
 1,862,820 12.66 13.07 12.75 167,300 149,240 0.8
18/03/2016
12.66
 3,546,350 12.72 12.75 12.57 1,146,540 2,979,550 -77.8
17/03/2016
12.72
 1,074,970 12.87 13.01 12.72 207,290 2,100 8.9
16/03/2016
12.87
 1,864,950 12.51 12.95 12.54 568,240 460,960 4.7
15/03/2016
12.51
 1,294,120 12.42 12.54 12.36 314,410 517,940 -8.6
14/03/2016
12.42
 807,110 12.39 12.42 12.30 636,750 508,210 5.3
11/03/2016
12.39
 510,750 12.39 12.48 12.36 174,410 83,710 3.8
10/03/2016
12.39
 643,780 12.33 12.42 12.21 93,800 192,500 -4.1
09/03/2016
12.33
 469,530 12.39 12.48 12.30 210,190 112,000 4.1
08/03/2016
12.39
 775,770 12.45 12.51 12.33 422,450 26,450 16.5
07/03/2016
12.45
 567,700 12.45 12.57 12.42 179,410 38,000 5.9
04/03/2016
12.45
 681,190 12.39 12.66 12.36 348,900 17,000 13.9
03/03/2016
12.39
 464,550 12.42 12.54 12.36 142,520 2,260 5.9
02/03/2016
12.42
 647,420 12.12 12.48 12.21 180,090 65,000 4.8
01/03/2016
12.12
 849,900 12.21 12.36 12.12 136,000 393,260 -10.5
29/02/2016
12.21
 887,030 12.51 12.51 12.21 150,000 195,810 -1.9
26/02/2016
12.51
 493,160 12.45 12.51 12.30 91,770 100 3.8
25/02/2016
12.45
 1,236,220 12.60 12.81 12.39 375,500 674,690 -12.6
24/02/2016
12.60
 1,653,800 12.21 12.81 12.12 110,000 203,890 -4.0
23/02/2016
12.21
 1,130,660 12.03 12.39 12.12 12,950 17,590 -0.2
22/02/2016
12.03
 653,090 11.94 12.06 11.91 26,020 268,310 -9.8
19/02/2016
11.94
 473,670 12.00 12.09 11.94 147,000 220,510 -3.0
18/02/2016
12.00
 735,780 11.85 12.18 11.88 359,510 58,350 12.2
17/02/2016
11.85
 827,530 12.00 12.09 11.85 338,280 614,370 -11.1
16/02/2016
12.00
 390,050 12.00 12.15 11.94 327,690 425,930 -4.0
15/02/2016
12.00
 800,790 11.94 12.09 11.73 321,880 416,890 -3.8
05/02/2016
11.94
 268,300 11.91 12.03 11.79 474,500 485,960 -0.5
04/02/2016
11.91
 286,750 11.79 12.09 11.91 479,500 434,020 1.8
03/02/2016
11.79
 802,180 12.03 12.03 11.70 139,200 603,650 -18.4
02/02/2016
12.03
 603,810 12.12 12.15 12.00 891,230 881,210 0.4
01/02/2016
12.12
 223,320 12.33 12.36 12.12 614,110 671,460 -2.3
29/01/2016
12.33
 1,019,250 12.06 12.33 12.00 413,580 469,550 -2.4
28/01/2016
12.06
 562,170 12.06 12.15 12.00 242,750 244,310 -0.1

Chính sách bảo mật | Điều khoản sử dụng |