Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

62.20
0.40
(0.65%)
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
(2026-05-18) 		-1.40 -2.22% 158,369,600 21,454,625 0
61.30
64.90
62.20
2 tháng
(2026-04-20) 		1.70 2.83% 305,870,500 5,078,591 0
59.40
64.90
62.20
3 tháng
(2026-03-19) 		2 3.34% 449,933,400 -20,191,536 -284.9
57.60
64.90
62.20
6 tháng
(2025-12-19) 		4.30 7.48% 1,093,368,100 -70,371,336 -3,575.0
57
76
62.20
12 tháng
(2025-06-23) 		5.61 9.98% 1,890,988,400 -145,713,769 -8,579.6
55.99
76
62.20
24 tháng
(2024-06-27) 		5.22 9.23% 2,435,166,000 -210,183,000 -11,671.4
52.12
76
62.20
36 tháng
(2023-07-03) 		5.57 9.91% 2,762,423,200 -227,323,342 -13,194.8
52.12
76
62.20
60 tháng
(2021-07-13) 		16.79 37.30% 3,311,360,900 -228,576,091 -13,283.8
34.86
76
62.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
63.14
 7,750,800 65.32 65.32 62.94 836,200 1,975,200 -74.5
22/08/2025
64.13
 18,944,300 63.54 66.71 63.24 2,077,200 3,484,700 -92.6
21/08/2025
63.73
 9,639,300 62.84 64.53 62.84 1,088,600 1,436,500 -22.5
20/08/2025
62.54
 10,537,600 64.03 64.13 61.75 828,000 1,745,100 -57.9
19/08/2025
63.73
 9,191,400 64.03 64.93 63.73 729,800 1,416,000 -44.0
18/08/2025
64.03
 8,297,300 64.33 65.12 63.54 3,302,800 1,419,200 122.2
15/08/2025
63.83
 16,667,800 66.91 67.01 63.73 1,951,200 5,360,800 -222.0
14/08/2025
64.73
 19,003,100 63.24 65.82 62.84 1,253,700 1,676,200 -27.8
13/08/2025
62.05
 7,519,800 63.04 63.14 61.55 646,300 1,426,700 -49.1
12/08/2025
62.54
 12,129,000 62.34 64.33 62.25 1,346,200 2,242,100 -56.6
11/08/2025
62.05
 7,266,300 61.65 62.74 61.65 1,023,100 1,126,500 -6.4
08/08/2025
61.45
 10,679,800 61.75 62.84 61.15 1,489,800 3,185,900 -105.9
07/08/2025
61.25
 9,498,700 62.44 62.44 60.86 899,600 2,955,100 -126.9
06/08/2025
61.85
 4,677,500 61.65 62.34 61.45 921,400 525,000 24.7
05/08/2025
61.05
 18,590,000 61.05 63.24 60.76 5,500,500 3,439,900 128.1
04/08/2025
60.66
 4,462,400 59.66 60.96 59.57 1,122,700 666,400 27.6
01/08/2025
59.76
 4,751,600 59.86 60.16 59.27 171,500 797,000 -37.5
31/07/2025
59.76
 6,066,900 61.05 61.25 59.66 309,500 2,385,700 -125.5
30/07/2025
60.46
 7,271,000 60.56 61.45 59.96 619,700 1,936,000 -80.4
29/07/2025
60.56
 10,595,600 62.74 62.74 60.56 2,030,500 2,991,000 -59.7
28/07/2025
62.34
 10,484,700 61.75 62.54 61.65 1,809,300 2,227,900 -26.4
25/07/2025
61.55
 4,978,400 61.65 62.05 61.45 288,900 1,838,100 -96.2
24/07/2025
61.65
 8,710,200 61.75 63.04 61.45 1,177,200 2,573,900 -87.3
23/07/2025
61.65
 5,087,300 62.05 62.15 61.35 566,300 715,000 -9.2
22/07/2025
61.75
 4,902,600 60.86 61.75 60.46 1,249,200 275,500 60.2
21/07/2025
60.86
 6,138,200 61.75 62.25 60.86 494,800 2,877,100 -147.0
18/07/2025
61.45
 6,915,300 61.85 62.15 61.35 401,400 1,956,600 -96.6
17/07/2025
61.75
 9,992,700 61.35 62.25 61.35 1,717,800 1,204,400 32.1
16/07/2025
61.35
 7,603,200 60.96 61.65 60.66 505,500 2,335,900 -112.6
15/07/2025
60.96
 6,315,400 61.95 62.15 60.96 194,400 372,700 -11.1
14/07/2025
61.95
 6,475,000 62.44 62.44 60.56 1,060,800 466,900 36.8
11/07/2025
62.25
 12,701,900 61.05 62.64 61.05 3,281,356 1,769,301 0
10/07/2025
60.96
 8,152,900 61.35 61.35 60.56 2,566,300 1,243,821 0
09/07/2025
61.05
 16,449,700 58.97 61.35 58.97 4,958,020 767,812 0
08/07/2025
58.57
 10,394,500 58.37 59.07 58.18 3,131,900 4,917,200 -105.0
07/07/2025
58.18
 8,056,200 58.08 58.47 57.78 1,549,000 3,913,200 -138.3
04/07/2025
57.98
 4,849,800 57.48 58.37 57.38 1,042,100 381,300 38.4
03/07/2025
57.48
 7,395,300 57.68 58.37 57.28 1,458,700 67,800 81.2
02/07/2025
57.58
 2,913,600 57.88 58.18 57.28 14,300 923,500 -52.6
01/07/2025
57.78
 10,049,500 56.79 58.37 56.69 1,127,000 587,800 31.0
30/06/2025
56.59
 2,952,200 56.59 56.79 56.49 35,400 125,600 -5.1
27/06/2025
56.29
 4,082,600 56.19 56.88 55.99 375,500 562,600 -10.5
26/06/2025
55.99
 2,842,900 56.29 56.39 55.99 403,300 1,090,000 -38.8
25/06/2025
56.19
 2,739,800 56.39 56.49 56.19 315,100 1,083,400 -43.6
24/06/2025
56.19
 3,507,600 56.49 56.69 56.19 88,300 1,440,500 -76.7
23/06/2025
56.19
 2,480,600 56.29 56.49 56.09 10,300 186,000 -10.0
20/06/2025
56.69
 6,886,500 56.29 56.79 56.09 3,218,800 1,529,500 96.6
19/06/2025
56.19
 2,368,700 56.29 56.59 56.09 216,400 265,900 -2.8
18/06/2025
56.29
 3,421,100 56.79 56.88 56.09 239,800 117,800 6.9
17/06/2025
56.79
 5,159,800 56.49 57.08 56.39 1,595,700 49,800 88.3
16/06/2025
56.19
 4,336,600 55.79 56.29 55.79 1,180,000 839,900 19.3
13/06/2025
55.79
 5,364,900 55.49 56.69 55.20 806,400 428,100 21.2
12/06/2025
55.59
 2,560,800 55.59 55.69 55.30 64,000 954,700 -49.7
11/06/2025
55.30
 2,295,800 55.79 55.79 55.30 17,800 940,600 -51.6
10/06/2025
55.49
 2,231,400 55.59 55.79 55.49 24,200 377,000 -19.8
09/06/2025
55.49
 2,223,900 55.79 55.99 55.49 52,100 199,200 -8.2
06/06/2025
55.69
 2,531,900 55.89 56.19 55.69 27,700 753,400 -40.8
05/06/2025
55.89
 2,783,100 56.29 56.39 55.89 80,000 284,300 -11.5
04/06/2025
56.19
 2,690,500 56.49 56.59 56.09 8,600 269,600 -14.8
03/06/2025
56.39
 3,364,000 56.29 56.49 55.99 323,800 146,100 10.1
02/06/2025
55.79
 3,225,700 56.09 56.09 55.69 414,100 578,800 -9.3
30/05/2025
55.99
 3,934,000 56.39 56.49 55.99 396,100 773,600 -21.3
29/05/2025
56.29
 3,904,500 56.79 56.79 56.29 405,200 1,044,000 -36.3
28/05/2025
56.39
 4,950,200 56.69 57.18 56.39 389,900 1,484,700 -62.4
27/05/2025
56.39
 5,548,900 56.39 56.79 56.29 415,500 2,173,800 -100.0
26/05/2025
56.59
 4,728,300 56.49 56.59 55.59 728,500 999,500 -15.2
23/05/2025
56.39
 3,546,500 56.49 57.08 56.29 428,700 435,900 -0.4
22/05/2025
56.49
 3,694,300 56.69 56.98 56.49 443,260 360,510 0
21/05/2025
56.69
 5,161,800 57.08 57.48 56.59 311,000 1,164,000 -48.8
20/05/2025
56.69
 3,867,000 56.59 56.98 56.39 35,100 650,000 -35.1
19/05/2025
56.59
 4,784,400 56.98 57.18 56.59 223,900 518,087 0
16/05/2025
57.08
 8,364,800 58.37 58.57 57.08 283,320 7,517,406 0
15/05/2025
58.27
 8,070,600 58.87 59.37 58.27 2,468,463 2,411,962 0
14/05/2025
58.27
 8,014,200 56.79 58.37 56.79 4,050,972 3,225,082 0
13/05/2025
56.39
 7,392,600 56.69 56.88 56.19 1,039,000 5,638,800 0
12/05/2025
56.19
 5,992,500 56.59 56.88 55.79 242,200 4,162,900 0
09/05/2025
56.19
 5,827,400 56.88 57.18 56.19 366,000 3,604,800 0
08/05/2025
56.69
 3,022,300 56.98 57.28 56.49 502,000 1,552,600 0
07/05/2025
56.69
 1,999,300 56.69 57.08 56.59 509,300 1,209,200 0
06/05/2025
56.59
 2,992,900 56.88 57.58 56.59 590,700 1,554,600 0
05/05/2025
56.69
 2,101,500 57.08 57.58 56.59 88,600 1,295,600 0
29/04/2025
56.88
 2,432,200 57.28 58.08 56.88 559,950 614,600 -3.1
28/04/2025
57.08
 1,654,600 57.28 57.88 57.08 319,150 192,422 7.3
25/04/2025
57.08
 3,682,000 57.78 58.57 57.08 317,758 192,500 7.3
24/04/2025
57.78
 1,861,200 57.78 58.18 57.58 352,500 99,573 14.7
23/04/2025
57.58
 1,928,700 58.97 58.97 57.58 355,300 800,300 -26.2
22/04/2025
58.08
 3,850,700 57.68 58.37 54.30 717,905 1,274,214 -31.7
21/04/2025
57.78
 1,290,500 58.08 58.47 57.68 184,026 295,800 -6.5
18/04/2025
57.68
 2,165,400 58.27 59.17 57.68 701,607 166,596 31.7
17/04/2025
57.68
 3,151,800 58.87 58.87 57.68 329,560 1,473,155 -66.9
16/04/2025
58.87
 2,625,800 59.27 59.86 58.57 939,032 1,364,709 -25.3
15/04/2025
59.57
 5,633,100 58.67 60.46 57.88 2,553,080 953,403 96.2
14/04/2025
58.87
 3,619,500 59.57 59.57 58.27 741,850 1,093,364 -20.9
11/04/2025
59.37
 8,059,500 59.37 59.47 57.58 1,947,230 1,513,352 25.8
10/04/2025
55.69
 174,400 55.69 55.69 55.69 35,600 28,657 0.4
09/04/2025
52.12
 8,995,800 51.62 59.27 51.62 1,340,552 5,601,230 -234.1
08/04/2025
55.40
 7,181,200 59.37 59.37 55.40 1,442,210 3,749,165 -130.5
04/04/2025
59.57
 11,887,700 56.29 59.57 55.79 2,631,500 9,370,459 -389.0
03/04/2025
59.86
 9,806,100 63.54 63.93 59.86 1,180,283 5,539,937 -267.5
02/04/2025
64.33
 2,330,700 64.53 65.52 64.13 564,350 710,854 -9.3

Chính sách bảo mật | Điều khoản sử dụng |