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)
27/01/2016
12.06
 582,060 12.09 12.30 12.06 15,000 288,310 -11.1
26/01/2016
12.09
 656,340 12.42 12.42 12.00 105,780 211,510 -4.3
25/01/2016
12.42
 1,367,810 11.79 12.48 11.91 318,450 992,830 -28.0
22/01/2016
11.79
 777,540 11.73 11.94 11.50 593,230 682,680 -3.5
21/01/2016
11.73
 654,450 11.91 11.91 11.64 419,660 307,430 4.4
20/01/2016
11.91
 733,790 12.00 12.21 11.76 529,740 358,090 6.9
19/01/2016
12.00
 771,340 11.50 12.03 11.50 346,140 207,160 5.5
18/01/2016
11.50
 1,614,080 12.09 12.09 11.32 119,400 477,910 -13.9
15/01/2016
12.09
 880,150 12.45 12.51 12.09 338,830 487,320 -6.1
14/01/2016
12.45
 641,380 12.60 12.60 12.36 152,190 153,760 -0.1
13/01/2016
12.60
 448,800 12.72 12.78 12.60 150,650 133,680 0.7
12/01/2016
12.72
 481,040 12.48 12.72 12.51 47,600 40,650 0.3
11/01/2016
12.48
 742,390 12.57 12.63 12.45 237,690 33,790 8.6
08/01/2016
12.57
 676,340 12.66 12.69 12.42 104,810 14,800 3.8
07/01/2016
12.66
 935,460 12.81 12.81 12.51 516,050 100,000 17.7
06/01/2016
12.81
 699,490 12.66 12.87 12.66 273,150 450,290 -7.6
05/01/2016
12.66
 1,133,260 12.87 12.92 12.63 15,700 576,960 -24.0
04/01/2016
12.87
 761,750 13.07 13.10 12.69 66,420 91,500 -1.0
31/12/2015
13.07
 749,830 13.19 13.25 13.04 305,000 0 13.4
30/12/2015
13.19
 1,125,780 13.10 13.37 13.07 539,780 34,320 22.4
29/12/2015
13.10
 1,440,210 12.66 13.13 12.63 912,590 42,000 37.9
28/12/2015
12.66
 431,580 12.66 12.81 12.66 67,770 40,000 1.2
25/12/2015
12.66
 587,920 12.57 12.78 12.57 149,680 0 6.4
24/12/2015
12.57
 228,290 12.63 12.75 12.57 33,200 21,840 0.5
23/12/2015
12.63
 846,590 12.66 12.69 12.51 307,310 22,000 12.1
22/12/2015
12.66
 502,820 12.66 12.78 12.60 326,420 110,520 9.2
21/12/2015
12.66
 1,032,900 12.27 12.66 12.51 790,530 723,790 2.8
18/12/2015
12.27
 3,155,650 13.10 13.13 12.27 584,120 2,564,500 -82.0
17/12/2015
13.10
 675,360 12.95 13.16 12.98 59,700 117,000 -2.5
16/12/2015
12.95
 663,090 12.87 13.16 12.89 135,000 480 5.9
15/12/2015
12.87
 1,248,200 12.39 12.98 12.39 327,640 139,850 8.1
14/12/2015
12.39
 634,120 12.30 12.48 12.27 25,980 338,210 -12.9
11/12/2015
12.30
 579,040 12.27 12.48 12.15 0 320,710 -13.2
10/12/2015
12.27
 406,020 12.33 12.45 12.21 14,420 114,180 -4.1
09/12/2015
12.33
 892,100 12.84 12.84 12.27 5,000 656,630 -27.4
08/12/2015
12.84
 909,680 12.15 12.87 11.91 123,530 239,600 -4.7
07/12/2015
12.15
 1,415,520 12.60 12.60 12.12 140,930 923,380 -32.2
04/12/2015
12.60
 483,880 12.69 12.78 12.54 117,700 355,960 -10.1
03/12/2015
12.69
 986,090 12.57 12.84 12.51 770,460 1,114,220 -14.7
02/12/2015
12.57
 1,737,010 12.54 12.72 12.51 379,830 1,403,070 -43.3
01/12/2015
12.54
 880,030 12.78 12.92 12.51 134,200 500,850 -15.6
30/11/2015
12.78
 977,620 13.19 13.19 12.78 190,020 413,570 -9.7
27/11/2015
13.19
 673,400 13.52 13.52 13.13 201,020 103,570 4.3
26/11/2015
13.52
 281,040 13.70 13.70 13.52 141,000 1,770 6.3
25/11/2015
13.70
 391,200 13.76 13.82 13.55 143,380 66,570 3.5
24/11/2015
13.76
 402,700 13.91 13.91 13.70 176,560 4,430 8.0
23/11/2015
13.91
 463,650 14.00 14.06 13.91 168,000 0 7.9
20/11/2015
14.00
 268,060 14.00 14.09 14.00 130,610 0 6.1
19/11/2015
14.00
 359,250 14.06 14.12 13.97 188,570 17,380 8.1
18/11/2015
14.06
 302,580 14.06 14.15 14.00 147,060 37,070 5.2
17/11/2015
14.06
 448,710 14.03 14.29 14.00 93,170 71,310 1.0
16/11/2015
14.03
 426,970 14.15 14.18 13.97 187,230 89,550 4.6
13/11/2015
14.15
 571,470 14.18 14.23 14.03 42,070 226,900 -8.8
12/11/2015
14.18
 879,940 14.21 14.21 13.91 47,530 391,950 -16.3
11/11/2015
14.21
 491,500 14.38 14.47 14.21 119,860 14,820 5.1
10/11/2015
14.38
 613,510 14.62 14.62 14.38 238,900 75,390 8.0
09/11/2015
14.62
 1,119,460 14.29 14.68 14.23 252,650 98,300 7.5
06/11/2015
14.29
 832,310 14.26 14.44 14.09 309,630 0 14.8
05/11/2015
14.26
 374,890 14.35 14.35 14.21 112,700 17,710 4.6
04/11/2015
14.35
 935,950 14.35 14.53 14.35 589,100 102,820 23.5
03/11/2015
14.35
 715,650 14.21 14.35 14.03 100,420 192,370 -4.4
02/11/2015
14.21
 1,229,570 14.21 14.44 14.18 689,600 178,990 24.5
30/10/2015
14.21
 1,711,470 13.91 14.21 13.91 698,120 349,420 16.5
29/10/2015
13.91
 758,130 13.73 13.91 13.70 178,900 199,420 -0.9
28/10/2015
13.73
 662,770 13.88 13.91 13.70 40,890 1,000 1.9
27/10/2015
13.88
 395,950 13.91 13.97 13.82 35,380 260 1.6
26/10/2015
13.91
 758,050 13.97 14.06 13.91 182,490 7,000 8.2
23/10/2015
13.97
 760,300 13.76 14.03 13.85 27,980 44,000 -0.8
22/10/2015
13.76
 360,190 13.58 13.76 13.58 106,430 210,330 -4.8
21/10/2015
13.58
 664,260 13.52 13.88 13.52 50,000 125,260 -3.5
20/10/2015
13.52
 939,520 13.70 13.73 13.49 13,000 350,990 -15.4
19/10/2015
13.70
 872,090 13.91 13.91 13.70 48,810 253,570 -9.4
16/10/2015
13.91
 682,110 14.12 14.23 13.91 48,160 99,000 -2.4
15/10/2015
14.12
 504,420 14.06 14.18 14.03 86,600 169,590 -3.9
14/10/2015
14.06
 921,110 14.26 14.26 14.06 219,640 205,200 0.7
13/10/2015
14.26
 738,570 14.32 14.32 14.15 253,540 43,220 10.0
12/10/2015
14.32
 1,523,040 13.85 14.41 13.88 542,570 0 25.8
09/10/2015
13.85
 711,050 13.97 14.15 13.85 152,100 1,550 7.1
08/10/2015
13.97
 1,338,160 13.46 14.03 13.52 308,120 2,890 14.1
07/10/2015
13.46
 1,526,700 13.49 13.82 13.46 373,000 163,500 9.6
06/10/2015
13.49
 1,309,620 12.95 13.52 13.10 226,900 148,110 3.5
05/10/2015
12.95
 336,080 12.81 13.01 12.81 2,300 83,520 -3.5
02/10/2015
12.81
 413,940 12.81 12.95 12.72 118,070 131,810 -0.6
01/10/2015
12.81
 280,230 12.78 12.87 12.78 152,060 0 6.5
30/09/2015
12.78
 343,930 12.75 12.92 12.78 60,830 133,710 -3.1
29/09/2015
12.75
 906,190 12.81 12.81 12.60 241,250 242,990 -0.1
28/09/2015
12.81
 1,007,870 13.10 13.13 12.81 71,000 359,200 -12.5
25/09/2015
13.10
 468,130 13.13 13.19 13.07 0 0 0
24/09/2015
13.13
 551,100 13.25 13.40 13.13 1,000 3,450 -0.1
23/09/2015
13.25
 748,260 13.28 13.28 13.10 0 1,000 -0.0
22/09/2015
13.28
 297,400 13.31 13.43 13.22 26,960 14,600 0.5
21/09/2015
13.31
 368,840 13.10 13.34 13.10 61,270 0 2.7
18/09/2015
13.10
 3,095,740 12.98 13.34 13.10 824,970 2,584,650 -77.5
17/09/2015
12.98
 389,220 13.10 13.19 12.98 127,490 0 5.6
16/09/2015
13.10
 573,270 12.72 13.13 12.81 141,570 1,370 6.1
15/09/2015
12.72
 728,090 12.87 12.92 12.69 33,470 242,710 -9.0
14/09/2015
12.87
 1,161,100 13.34 13.61 12.87 6,000 98,230 -4.0
11/09/2015
13.34
 892,160 13.70 13.73 13.28 199,750 36,010 7.5
10/09/2015
13.70
 1,389,010 13.64 13.94 13.34 710,840 72,170 29.4
09/09/2015
13.64
 1,813,760 13.22 13.88 13.40 811,630 105,000 32.3

Chính sách bảo mật | Điều khoản sử dụng |