Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
-1
(-1.42%)
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
(2025-12-29) 		13.50 23.64% 289,797,000 15,180,900 1,072.7
57.10
76
69.60
2 tháng
(2025-12-01) 		13.10 22.78% 361,867,900 -1,313,600 122.6
56.70
76
69.60
3 tháng
(2025-10-30) 		10 16.50% 422,899,200 -18,345,200 -879.1
56.70
76
69.60
6 tháng
(2025-08-01) 		10.84 18.13% 908,388,400 -50,327,675 -2,912.8
56.70
76
69.60
12 tháng
(2025-02-03) 		9.71 15.94% 1,438,010,400 -114,938,994 -6,098.0
52.12
76
69.60
24 tháng
(2024-02-15) 		10.90 18.26% 1,794,985,500 -142,880,471 -8,629.5
52.12
76
69.60
36 tháng
(2023-02-13) 		18.03 34.29% 2,052,624,800 -146,201,200 -8,935.6
47.85
76
69.60
60 tháng
(2021-02-23) 		27.07 62.18% 2,714,473,500 -147,068,495 -8,857.0
34.86
76
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
10.58
 566,250 10.52 10.70 10.52 173,140 80,010 3.3
09/04/2015
10.52
 532,290 10.43 10.64 10.40 125,310 234,920 -3.9
08/04/2015
10.43
 1,039,830 10.52 10.52 10.40 765,190 814,680 -1.8
07/04/2015
10.52
 696,080 10.43 10.55 10.32 377,710 262,320 4.1
06/04/2015
10.43
 346,120 10.49 10.49 10.43 246,680 154,730 3.3
03/04/2015
10.49
 435,220 10.49 10.52 10.43 220,660 0 7.8
02/04/2015
10.49
 538,520 10.29 10.52 10.26 215,300 23,210 6.8
01/04/2015
10.29
 881,700 10.32 10.37 10.23 559,380 30,630 18.5
31/03/2015
10.32
 677,180 10.32 10.46 10.29 222,480 228,510 -0.2
30/03/2015
10.32
 664,600 10.37 10.43 10.32 391,680 190,500 7.1
27/03/2015
10.37
 1,452,040 10.29 10.46 10.26 713,530 824,800 -3.9
26/03/2015
10.29
 1,339,170 10.40 10.49 10.26 596,970 942,500 -12.2
25/03/2015
10.40
 661,510 10.37 10.43 10.29 871,690 759,130 3.9
24/03/2015
10.37
 1,639,950 10.34 10.40 10.14 871,690 759,130 3.9
23/03/2015
10.34
 989,730 10.58 10.64 10.32 525,900 927,060 -14.2
20/03/2015
10.58
 4,058,430 10.43 10.70 10.37 2,565,210 3,803,460 -44.6
19/03/2015
10.43
 1,024,340 10.52 10.52 10.37 504,520 1,081,400 -20.4
18/03/2015
10.52
 305,040 10.49 10.55 10.37 57,000 79,720 -0.8
17/03/2015
10.49
 600,760 10.37 10.61 10.43 352,820 603,780 -9.0
16/03/2015
10.37
 2,068,770 10.79 10.79 10.29 488,580 1,729,340 -44.0
13/03/2015
10.79
 498,020 10.81 10.99 10.79 18,060 301,560 -10.5
12/03/2015
10.81
 378,150 10.73 10.84 10.70 260,000 406,080 -5.3
11/03/2015
10.73
 576,700 10.81 10.84 10.70 100,390 407,600 -11.2
10/03/2015
10.81
 596,890 10.70 10.87 10.61 5,610 400,280 -14.4
09/03/2015
10.70
 1,180,460 10.96 10.96 10.61 121,550 726,010 -22.1
06/03/2015
10.96
 1,411,330 11.14 11.17 10.79 208,280 942,910 -27.5
05/03/2015
11.14
 692,720 11.40 11.40 11.14 250,560 556,630 -11.7
04/03/2015
11.40
 446,280 11.31 11.40 11.20 451,000 573,530 -4.7
03/03/2015
11.31
 565,220 11.28 11.46 11.17 652,650 628,970 0.9
02/03/2015
11.28
 310,940 11.28 11.37 11.08 222,340 236,880 -0.6
27/02/2015
11.28
 701,990 11.58 11.61 11.14 333,300 545,400 -8.1
26/02/2015
11.58
 740,750 11.20 11.73 11.28 408,040 113,960 11.5
25/02/2015
11.20
 890,900 11.46 11.73 11.20 431,060 67,070 14.3
24/02/2015
11.46
 1,012,520 10.73 11.46 10.79 435,640 191,410 9.1
13/02/2015
10.73
 388,300 10.67 10.81 10.67 266,300 80,410 6.8
12/02/2015
10.67
 578,600 10.90 10.99 10.67 222,590 167,250 2.0
11/02/2015
10.90
 531,780 10.70 10.96 10.67 444,230 76,640 13.5
10/02/2015
10.70
 592,970 10.64 10.84 10.67 442,270 178,740 9.7
09/02/2015
10.64
 1,011,240 10.58 10.79 10.43 659,860 66,040 21.6
06/02/2015
10.58
 688,720 10.26 10.58 10.29 394,470 7,000 13.8
05/02/2015
10.26
 814,650 9.73 10.29 9.84 588,700 137,860 15.6
04/02/2015
9.73
 1,365,870 9.79 9.79 9.37 853,690 219,270 20.8
03/02/2015
9.79
 1,492,700 10.49 10.52 9.79 373,230 732,160 -12.8
02/02/2015
10.49
 608,170 10.49 10.61 10.40 268,640 234,780 1.2
30/01/2015
10.49
 1,161,160 10.84 10.84 10.46 227,900 257,000 -1.0
29/01/2015
10.84
 591,880 10.99 10.99 10.81 233,670 47,040 6.9
28/01/2015
10.99
 1,341,830 10.67 11.05 10.58 210,560 317,670 -4.0
27/01/2015
10.67
 1,039,610 10.76 10.81 10.43 197,960 2,570 7.1
26/01/2015
10.76
 498,570 10.90 11.02 10.76 45,050 144,820 -3.7
23/01/2015
10.90
 1,369,330 10.64 11.17 10.67 262,440 326,990 -2.4
22/01/2015
10.64
 1,904,310 10.40 10.84 10.26 131,780 873,980 -26.8
21/01/2015
10.40
 536,600 10.58 10.58 10.40 500 215,120 -7.6
20/01/2015
10.58
 802,390 10.40 10.61 10.37 695,000 804,990 -4.0
19/01/2015
10.40
 922,600 10.67 10.93 10.40 5,030 289,030 -10.2
16/01/2015
10.67
 678,030 10.81 10.81 10.61 0 235,150 -8.6
15/01/2015
10.81
 1,083,780 10.99 11.11 10.81 677,920 1,301,860 -23.1
14/01/2015
10.99
 2,338,820 10.87 11.20 10.81 2,222,950 1,469,450 28.1
13/01/2015
10.87
 1,496,280 10.93 10.96 10.73 1,598,260 1,194,220 14.9
12/01/2015
10.93
 3,059,730 10.84 11.11 10.79 2,743,460 2,379,870 13.4
09/01/2015
10.84
 2,286,680 10.17 10.87 10.26 1,554,930 1,005,691 20.1
08/01/2015
10.17
 904,240 9.87 10.29 9.87 586,080 523,390 2.2
07/01/2015
9.87
 1,430,340 9.99 10.17 9.73 295,340 421,390 -4.3
06/01/2015
9.99
 1,684,600 9.37 9.99 9.37 569,790 365,180 6.8
05/01/2015
9.37
 310,010 9.37 9.43 9.23 156,850 132,650 0.8
31/12/2014
9.37
 854,260 9.40 9.49 9.29 594,140 462,780 4.2
30/12/2014
9.40
 1,208,200 9.32 9.52 9.32 927,750 860,460 2.1
29/12/2014
9.32
 1,415,520 9.05 9.43 9.05 1,043,360 644,870 12.7
26/12/2014
9.05
 1,898,200 8.79 9.11 8.67 1,423,330 705,810 21.8
25/12/2014
8.79
 405,750 8.88 8.90 8.76 81,500 1,280 2.4
24/12/2014
8.88
 436,330 8.99 9.05 8.79 117,900 0 3.6
23/12/2014
8.99
 1,385,040 8.76 9.11 8.61 1,304,230 743,870 17.2
22/12/2014
8.76
 521,470 8.32 8.76 8.43 326,360 360,000 -1.0
19/12/2014
8.32
 4,879,410 8.93 9.05 8.32 2,462,580 4,833,570 -67.8
18/12/2014
8.93
 1,108,650 8.90 9.02 8.88 1,238,140 1,194,210 1.3
17/12/2014
8.90
 1,415,730 8.99 9.05 8.85 1,747,800 1,638,930 3.3
16/12/2014
8.99
 854,290 8.93 9.14 8.79 702,250 350,670 10.7
15/12/2014
8.93
 629,530 9.11 9.11 8.70 1,943,160 2,112,520 -5.2
12/12/2014
9.11
 243,360 8.73 9.11 8.58 180,520 2,080 5.5
11/12/2014
8.73
 743,660 8.82 8.90 8.46 346,220 542,320 -5.8
10/12/2014
8.82
 823,420 9.29 9.29 8.70 126,960 582,980 -13.8
09/12/2014
9.29
 1,044,670 9.23 9.49 9.14 627,760 170,970 14.6
08/12/2014
9.23
 835,330 8.90 9.35 8.79 577,270 190,680 11.9
05/12/2014
8.90
 1,092,600 8.61 9.11 8.61 506,330 117,930 11.8
04/12/2014
8.61
 703,580 8.43 8.67 8.38 158,480 64,140 2.7
03/12/2014
8.43
 653,260 8.26 8.43 8.17 183,490 14,950 4.8
02/12/2014
8.26
 289,470 8.29 8.29 8.23 140,000 72,100 1.9
01/12/2014
8.29
 542,630 8.14 8.32 7.99 263,300 3,120 7.3
28/11/2014
8.14
 648,600 8.02 8.20 8.02 123,000 17,770 2.9
27/11/2014
8.02
 36,380 7.93 8.05 7.93 10,000 0 0.3
26/11/2014
7.93
 492,430 8.11 8.17 7.93 365,450 140,900 6.2
25/11/2014
8.11
 383,160 8.05 8.17 8.05 381,660 59,820 8.9
24/11/2014
8.05
 224,230 8.08 8.08 7.93 104,530 0 2.8
21/11/2014
8.08
 456,310 7.99 8.17 7.99 382,140 0 10.5
20/11/2014
7.99
 206,200 7.82 7.99 7.82 1,072,010 70 27.0
19/11/2014
7.82
 119,230 7.93 8.02 7.82 0 17,600 -0.5
18/11/2014
7.93
 114,620 8.02 8.08 7.93 108,500 118,660 -0.3
17/11/2014
8.02
 166,070 8.08 8.14 8.02 133,000 22,030 3.1
14/11/2014
8.08
 188,030 8.02 8.08 8.02 120,000 18,590 2.8
13/11/2014
8.02
 171,600 8.02 8.08 8.02 111,000 70,380 1.1
12/11/2014
8.02
 101,700 7.99 8.08 8.02 16,000 20,290 -0.1

Chính sách bảo mật | Điều khoản sử dụng |