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)
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
11/11/2014
7.99
 170,350 8.02 8.05 7.99 32,940 17,100 0.4
10/11/2014
8.02
 338,860 7.99 8.14 7.96 871,000 221,210 16.3
07/11/2014
7.99
 195,560 7.99 8.14 7.93 72,900 88,000 -0.4
06/11/2014
7.99
 127,270 8.05 8.08 7.96 25,500 47,450 -0.6
05/11/2014
8.05
 209,710 8.08 8.11 8.02 65,000 34,000 0.9
04/11/2014
8.08
 352,520 8.29 8.29 8.08 177,750 723,660 -16.4
03/11/2014
8.29
 581,720 8.14 8.29 8.11 394,720 23,000 10.4
31/10/2014
8.14
 855,140 7.85 8.17 7.85 543,650 63,290 13.2
30/10/2014
7.85
 170,230 7.73 7.85 7.73 104,140 20 2.8
29/10/2014
7.73
 122,130 7.79 7.82 7.70 76,150 59,350 0.4
28/10/2014
7.79
 225,500 7.64 7.79 7.64 175,080 134,850 0.0
27/10/2014
7.64
 151,010 7.79 7.82 7.64 28,040 118,700 -2.4
24/10/2014
7.79
 115,150 7.79 7.85 7.76 22,700 200 0.6
23/10/2014
7.79
 315,030 7.85 7.85 7.76 95,000 64,800 0.8
22/10/2014
7.85
 204,730 7.85 7.91 7.79 189,640 187,720 0.1
21/10/2014
7.85
 82,890 7.82 7.88 7.79 445,130 1,500,250 -29.9
20/10/2014
7.82
 86,000 7.76 7.91 7.73 886,560 234,590 16.1
17/10/2014
7.76
 544,860 7.85 7.85 7.64 1,481,080 851,430 15.3
16/10/2014
7.85
 372,630 7.91 7.91 7.76 519,120 359,900 4.2
15/10/2014
7.91
 268,140 7.85 7.91 7.73 1,310,360 231,590 27.1
14/10/2014
7.85
 105,230 7.93 7.93 7.85 543,360 110 13.8
13/10/2014
7.93
 213,690 7.93 7.93 7.85 240,200 2,242,000 -57.4
10/10/2014
7.93
 242,990 7.99 8.02 7.93 678,470 9,170 17.2
09/10/2014
7.99
 303,110 7.93 8.05 7.91 1,659,830 28,650 41.4
08/10/2014
7.93
 142,470 7.99 7.99 7.91 986,700 25,000 24.4
07/10/2014
7.99
 241,160 7.99 8.02 7.93 50,000 1,009,820 -27.8
06/10/2014
7.99
 420,510 8.08 8.08 7.96 128,440 8,050 3.3
03/10/2014
8.08
 838,150 8.05 8.11 8.05 682,240 4,140,070 -101.9
02/10/2014
8.05
 631,980 7.76 8.05 7.79 408,870 20,560 10.5
01/10/2014
7.76
 1,156,710 7.67 7.82 7.67 596,660 1,087,640 -13.0
30/09/2014
7.67
 1,088,850 7.70 7.76 7.64 710,590 973,500 -6.9
29/09/2014
7.70
 996,190 7.76 7.76 7.67 1,711,516 2,038,346 -8.5
26/09/2014
7.76
 556,060 7.79 7.88 7.76 348,010 550,550 -5.4
25/09/2014
7.79
 818,580 7.85 7.85 7.70 319,290 702,770 -10.1
24/09/2014
7.85
 748,120 7.88 7.93 7.82 1,449,140 1,281,150 4.5
23/09/2014
7.88
 139,320 7.88 7.93 7.85 42,240 59,260 -0.5

Chính sách bảo mật | Điều khoản sử dụng |