Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.80
-0.70
(-1.16%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2015
12.67
 1,048,640 12.61 12.99 12.49 785,840 370,050 16.9
27/05/2015
12.61
 757,720 12.64 12.81 12.40 725,300 504,640 9.6
26/05/2015
12.64
 1,016,490 12.34 12.81 12.31 694,010 469,580 9.7
25/05/2015
12.34
 686,420 12.40 12.46 12.23 268,910 644,500 -16.5
22/05/2015
12.40
 1,282,150 11.76 12.43 11.76 962,710 190,000 30.8
21/05/2015
11.76
 685,570 11.64 11.90 11.67 321,820 4,630 12.7
20/05/2015
11.64
 482,750 11.49 11.67 11.46 455,730 370,400 3.4
19/05/2015
11.49
 350,870 11.34 11.61 11.20 207,230 495,680 -11.7
18/05/2015
11.34
 556,660 11.28 11.37 11.08 423,830 47,970 14.4
15/05/2015
11.28
 465,740 11.26 11.43 11.14 142,510 117,500 1.0
14/05/2015
11.26
 61,900 11.20 11.31 11.11 137,280 137,500 -0.0
13/05/2015
11.20
 364,050 11.34 11.34 11.02 529,360 573,420 -1.7
12/05/2015
11.34
 432,980 11.43 11.49 11.26 695,440 553,170 5.5
11/05/2015
11.43
 312,920 11.37 11.52 11.34 177,440 35,450 5.5
08/05/2015
11.37
 1,036,170 11.05 11.49 10.96 712,440 42,900 25.9
07/05/2015
11.05
 686,100 10.90 11.08 10.84 430,050 99,290 12.4
06/05/2015
10.90
 429,770 10.93 10.99 10.79 329,810 3,600 12.1
05/05/2015
10.93
 473,810 10.46 10.93 10.43 388,680 4,500 13.9
04/05/2015
10.46
 511,240 10.64 10.79 10.43 368,960 41,500 11.8
27/04/2015
10.64
 201,080 10.93 10.96 10.64 122,170 48,460 2.8
24/04/2015
10.93
 185,110 10.87 10.96 10.87 118,000 570 4.4
23/04/2015
10.87
 408,610 10.87 10.90 10.79 320,320 9,010 11.5
22/04/2015
10.87
 669,760 10.79 10.90 10.79 557,310 930 20.6
21/04/2015
10.79
 685,380 10.96 10.96 10.76 498,620 51,650 16.5
20/04/2015
10.96
 526,550 10.99 11.02 10.84 370,780 79,000 10.9
17/04/2015
10.99
 918,190 10.96 11.08 10.96 331,920 33,270 11.2
16/04/2015
10.96
 1,034,230 10.76 11.05 10.73 776,840 264,100 18.9
15/04/2015
10.76
 685,160 10.70 10.79 10.67 512,300 12,970 18.2
14/04/2015
10.70
 1,090,910 10.70 10.79 10.67 572,840 24,510 20.0
13/04/2015
10.70
 666,920 10.58 10.70 10.58 364,250 41,000 11.7
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

Chính sách bảo mật | Điều khoản sử dụng |