Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.50
-0.40
(-0.68%)
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
(2025-11-04) 		-1.20 -2% 66,338,500 -20,338,500 -1,193.0
57.40
60.80
58.90
2 tháng
(2025-10-06) 		-5.10 -7.97% 176,930,700 -22,198,600 -1,281.4
57.40
64.60
58.90
3 tháng
(2025-09-05) 		-8.11 -12.10% 293,394,500 -37,330,800 -2,258.2
57.40
67.01
58.90
6 tháng
(2025-06-09) 		3.41 6.14% 796,647,300 -61,650,633 -4,215.3
55.30
68.60
58.90
12 tháng
(2024-12-09) 		-4.38 -6.93% 1,133,394,100 -125,775,637 -7,209.1
52.12
68.60
58.90
24 tháng
(2023-12-15) 		4.32 7.91% 1,499,117,700 -139,055,448 -8,402.9
52.12
68.60
58.90
36 tháng
(2022-12-20) 		14.48 32.60% 1,740,874,700 -146,163,651 -9,068.2
44.25
68.60
58.90
60 tháng
(2020-12-30) 		16.28 38.21% 2,405,881,850 -152,023,345 -9,429.0
34.86
68.60
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
60.89
 1,509,500 60.83 60.89 60.63 180,115 556,624 -34.5
18/02/2025
60.83
 1,065,500 60.83 61.09 60.69 25,901 338,217 -28.6
17/02/2025
60.83
 787,100 60.76 61.09 60.76 30,101 304,111 -25.1
14/02/2025
60.83
 947,800 61.23 61.23 60.76 34,300 380,199 -31.7
13/02/2025
60.83
 862,300 61.03 61.03 60.69 198,400 393,096 -17.8
12/02/2025
60.76
 1,054,100 61.03 61.42 60.76 10,789 376,200 -33.5
11/02/2025
61.03
 1,039,400 61.23 61.29 60.89 13,425 372,057 -33.0
10/02/2025
61.23
 2,298,100 61.69 61.69 61.03 508,300 1,314,600 -74.4
07/02/2025
61.76
 2,260,900 61.69 61.89 61.42 204,217 1,154,321 -88.4
06/02/2025
61.69
 1,351,600 61.62 62.02 61.56 567,710 330,874 22.0
05/02/2025
61.49
 1,345,800 61.09 61.62 61.09 548,700 340,538 19.3
04/02/2025
61.09
 855,200 61.16 61.23 60.89 38,600 186,348 -13.6
03/02/2025
60.89
 1,377,200 61.29 61.36 60.83 54,201 621,755 -52.1
24/01/2025
61.49
 944,000 61.16 61.76 61.16 347,500 124,295 20.7
23/01/2025
61.42
 1,685,100 60.63 61.69 60.63 713,110 124,700 54.4
22/01/2025
60.56
 979,100 61.09 61.09 60.56 212,410 369,100 -14.3
21/01/2025
60.69
 1,264,900 61.16 61.16 60.63 387,830 696,095 -28.2
20/01/2025
60.89
 1,761,500 61.29 61.42 60.83 65,420 1,308,687 -114.3
17/01/2025
61.42
 1,122,600 61.56 61.76 61.23 165,605 709,123 -50.3
16/01/2025
61.56
 2,460,200 61.03 61.89 60.96 242,010 574,100 -30.8
15/01/2025
60.69
 445,300 61.03 61.03 60.69 81,012 155,078 -6.8
14/01/2025
60.89
 677,300 61.03 61.03 60.56 154,817 320,600 -15.1
13/01/2025
61.03
 937,600 60.63 61.03 60.49 99,700 204,137 -9.5
10/01/2025
60.69
 1,112,500 61.03 61.36 60.69 405,215 285,440 11.0
09/01/2025
61.03
 738,300 61.09 61.23 60.89 68,400 395,500 -30.1
08/01/2025
61.36
 1,052,000 61.29 61.36 60.76 130,000 318,650 -17.3
07/01/2025
61.29
 1,252,400 61.89 61.89 61.29 502,400 609,170 -9.9
06/01/2025
61.69
 1,936,800 61.09 62.02 61.03 585,612 344,980 22.4
03/01/2025
61.09
 1,402,200 61.03 61.36 61.03 774,724 424,162 32.3
02/01/2025
61.03
 1,630,500 60.83 61.42 60.76 272,000 544,036 -25.0
31/12/2024
60.56
 2,374,000 61.23 61.36 60.56 73,300 399,882 -30.1
30/12/2024
61.09
 1,706,700 61.23 61.42 61.09 504,200 705,853 -18.6
27/12/2024
61.23
 1,639,900 61.42 61.76 61.23 198,901 570,769 -34.4
26/12/2024
61.16
 2,202,900 61.42 61.62 61.09 61,500 1,679,160 -149.3
25/12/2024
61.36
 1,827,700 61.23 62.29 61.23 103,100 806,314 -65.3
24/12/2024
61.16
 1,024,300 61.56 61.62 61.09 120,900 450,088 -30.4
23/12/2024
61.36
 707,200 61.49 61.62 61.36 158,000 268,200 -10.2
20/12/2024
61.42
 1,245,900 61.36 61.69 61.29 832,000 833,118 -0.1
19/12/2024
61.36
 1,869,700 61.62 61.62 61.23 72,300 825,581 -69.7
18/12/2024
61.82
 530,300 61.76 61.96 61.76 70,696 180,300 -10.2
17/12/2024
61.76
 1,048,100 61.76 61.82 61.62 342,800 622,566 -26.0
16/12/2024
61.82
 1,121,800 61.76 61.89 61.69 270,200 475,000 -19.1
13/12/2024
61.82
 1,227,700 61.89 62.16 61.69 229,100 672,170 -41.3
12/12/2024
62.09
 671,500 62.09 62.69 62.09 116,000 101,700 1.4
11/12/2024
61.96
 1,609,700 62.75 62.95 61.89 408,000 555,445 -13.9
10/12/2024
62.75
 912,700 63.28 63.28 62.75 136,200 345,048 -19.8
09/12/2024
63.28
 1,957,500 62.55 63.28 62.35 411,150 552,708 -13.4
06/12/2024
62.55
 1,700,100 62.42 63.28 62.35 215,667 509,040 -27.8
05/12/2024
62.42
 2,333,000 61.76 62.82 61.76 364,200 1,051,706 -64.5
04/12/2024
62.09
 1,204,400 61.62 62.35 61.42 42,600 384,169 -31.8
03/12/2024
61.76
 2,445,800 62.69 62.69 61.49 517,900 1,784,918 -117.8
02/12/2024
62.55
 1,573,100 63.02 63.15 62.35 60,700 455,526 -37.2
29/11/2024
61.96
 1,010,500 61.49 61.96 61.42 45,200 261,494 -20.1
28/11/2024
61.49
 1,289,900 61.82 62.09 61.42 13,020 534,575 -48.6
27/11/2024
61.56
 1,047,200 61.29 61.89 61.29 157,900 232,444 -6.9
26/11/2024
61.36
 1,759,900 60.69 61.69 60.69 182,000 371,362 -17.6
25/11/2024
60.63
 1,814,000 60.36 61.23 60.36 309,701 509,258 -18.3
22/11/2024
60.16
 1,729,700 60.43 60.63 60.16 488,800 1,048,479 -51.0
21/11/2024
60.10
 1,461,100 60.03 60.63 59.90 601,800 467,251 12.3
20/11/2024
59.96
 1,640,700 59.76 60.56 59.70 524,400 611,663 -7.8
19/11/2024
59.76
 1,577,000 60.76 60.83 59.76 389,300 667,202 -25.2
18/11/2024
60.43
 1,874,900 60.89 61.29 60.36 522,100 828,512 -28.0
15/11/2024
60.89
 1,508,600 61.09 61.42 60.83 461,700 217,434 22.5
14/11/2024
61.09
 1,719,700 61.09 61.42 61.03 518,500 1,019,100 -46.1
13/11/2024
61.42
 1,331,800 61.03 61.69 61.03 404,400 614,812 -19.4
12/11/2024
61.03
 1,336,300 61.09 61.89 61.03 346,500 552,600 -19.0
11/11/2024
61.09
 1,873,400 61.62 61.62 61.03 485,100 881,800 -36.5
08/11/2024
61.23
 1,380,000 62.09 62.35 61.23 175,600 782,000 -56.2
07/11/2024
61.89
 1,418,900 61.89 62.35 61.89 316,000 826,900 -47.7
06/11/2024
61.69
 1,416,800 61.62 62.02 61.62 0 0 0
05/11/2024
61.49
 1,082,700 61.49 61.76 61.09 143,400 463,900 -29.6
04/11/2024
61.42
 1,853,600 62.42 63.28 61.36 275,900 787,200 -47.6
01/11/2024
62.09
 1,729,900 62.42 63.02 62.09 110,900 371,700 -24.4
31/10/2024
62.16
 2,888,900 60.76 63.08 60.76 458,000 707,600 -23.5
30/10/2024
60.89
 626,500 61.09 61.36 60.83 102,900 256,500 -14.1
29/10/2024
61.09
 1,297,600 61.16 61.49 61.09 267,000 669,600 -37.1
28/10/2024
61.09
 1,105,800 60.76 61.29 60.76 424,100 646,600 -20.5
25/10/2024
60.96
 996,300 61.16 61.29 60.89 273,700 167,100 9.8
24/10/2024
60.89
 755,400 61.23 61.29 60.69 158,000 244,600 -7.9
23/10/2024
60.76
 749,300 60.56 60.96 60.56 375,300 264,500 10.1
22/10/2024
60.69
 1,259,500 61.09 61.23 60.69 335,500 543,900 -19.1
21/10/2024
61.09
 1,423,100 61.42 61.96 61.09 78,800 519,800 -40.7
18/10/2024
61.36
 1,162,700 61.56 61.82 61.09 144,700 65,100 7.3
17/10/2024
61.23
 1,285,400 61.09 61.29 60.89 298,100 379,900 -7.5
16/10/2024
60.76
 1,293,000 60.69 60.96 60.63 574,500 982,300 -37.3
15/10/2024
60.69
 1,430,600 60.63 61.16 60.63 616,600 758,700 -13.0
14/10/2024
60.69
 930,700 61.23 61.23 60.63 490,000 470,400 1.8
11/10/2024
60.76
 1,083,500 61.03 61.03 60.56 417,000 577,100 -14.7
10/10/2024
61.03
 1,325,200 61.29 61.76 60.56 433,500 456,400 -2.0
09/10/2024
60.43
 2,175,700 60.63 60.96 60.36 1,093,300 1,470,500 -34.4
08/10/2024
60.76
 1,123,100 61.09 61.09 60.43 527,300 648,900 -11.1
07/10/2024
61.09
 610,700 61.29 61.42 60.96 289,900 352,700 -5.8
04/10/2024
61.29
 859,700 61.42 61.62 61.29 464,300 315,800 13.8
03/10/2024
61.49
 1,699,200 61.49 62.35 61.36 1,124,200 688,300 40.6
02/10/2024
61.56
 1,378,900 61.29 61.56 60.96 992,700 462,900 48.8
01/10/2024
61.09
 1,724,400 61.29 62.02 61.09 641,300 945,500 -28.2
30/09/2024
61.09
 1,276,900 61.42 61.42 61.09 687,300 553,100 12.4
27/09/2024
61.42
 1,070,900 61.42 62.16 61.42 490,400 339,900 14.0
26/09/2024
61.42
 1,816,800 61.69 62.29 61.42 1,127,900 818,100 29.0
25/09/2024
61.62
 2,602,400 60.76 61.76 60.56 1,375,300 1,091,200 26.5

Chính sách bảo mật | Điều khoản sử dụng |