Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

70.60
0
(0%)
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
(2025-12-29) 		12.50 21.89% 280,151,800 17,262,900 1,216.3
57.10
76
70.60
2 tháng
(2025-11-28) 		12.20 21.25% 355,757,000 -1,433,200 139.2
56.70
76
70.60
3 tháng
(2025-10-29) 		8.90 14.66% 416,970,000 -16,012,200 -720.1
56.70
76
70.60
6 tháng
(2025-07-31) 		9.84 16.46% 904,810,100 -50,321,875 -2,894.7
56.70
76
70.60
12 tháng
(2025-02-03) 		8.71 14.30% 1,428,365,200 -112,856,994 -5,954.4
52.12
76
70.60
24 tháng
(2024-02-07) 		9.84 16.46% 1,786,711,700 -141,198,237 -8,521.8
52.12
76
70.60
36 tháng
(2023-02-13) 		17.03 32.39% 2,042,979,600 -144,119,200 -8,792.0
47.85
76
70.60
60 tháng
(2021-02-22) 		25.81 58.93% 2,706,217,000 -144,684,595 -8,682.8
34.86
76
70.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/04/2025
64.03
 1,715,200 64.23 64.83 63.54 470,626 836,250 -23.5
31/03/2025
63.54
 1,771,900 64.23 64.73 63.54 403,700 230,301 11.2
28/03/2025
64.33
 1,650,600 65.03 65.22 64.33 81,100 1,011,651 -60.6
27/03/2025
65.03
 901,500 65.32 65.42 65.03 272,500 339,109 -4.4
26/03/2025
65.32
 1,507,400 65.92 66.12 65.32 205,054 146,822 3.9
25/03/2025
65.72
 2,028,100 66.02 66.12 65.72 0 0 0
24/03/2025
66.02
 1,977,600 65.82 66.02 65.03 756,400 536,500 14.6
21/03/2025
65.52
 1,701,500 66.51 66.51 65.52 0 0 0
20/03/2025
66.32
 1,688,900 66.02 66.51 65.72 906,800 951,481 -2.9
19/03/2025
66.02
 3,674,000 66.71 66.71 66.02 2,065,901 1,565,681 33.5
18/03/2025
66.32
 3,656,000 67.31 67.31 66.32 1,905,441 1,369,498 36.1
17/03/2025
66.81
 4,940,800 65.52 66.81 65.52 3,188,235 743,388 163.8
14/03/2025
65.52
 4,920,600 64.93 66.32 64.93 2,005,401 1,412,749 39.5
13/03/2025
65.03
 4,496,300 66.71 66.71 64.73 235,748 2,557,706 -153.2
12/03/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/495 (Volume + 49.50%, Ratio=0.50)
12/03/2025
66.22
 7,560,300 65.52 68.10 65.12 227,607 1,487,507 -84.4
11/03/2025
64.28
 3,640,200 63.75 64.28 63.48 395,475 404,558 -0.8
10/03/2025
64.28
 4,428,800 64.01 64.68 63.82 1,069,501 1,179,713 -10.6
07/03/2025
63.15
 3,999,500 62.16 63.28 62.09 1,279,000 925,402 33.6
06/03/2025
62.09
 2,357,600 62.09 62.55 61.89 650,400 1,002,900 -32.9
05/03/2025
61.76
 1,820,200 61.76 62.29 61.76 358,030 1,051,101 -64.6
04/03/2025
61.76
 2,498,900 61.89 62.02 61.56 617,024 816,126 -18.6
03/03/2025
61.96
 1,251,000 62.09 62.09 61.76 131,201 421,100 -27.1
28/02/2025
61.96
 2,070,800 62.55 62.55 61.96 59,750 540,586 -45.0
27/02/2025
62.42
 5,028,800 63.02 63.35 62.42 79,620 1,020,100 -88.7
26/02/2025
61.29
 769,200 61.49 61.69 61.23 47,300 170,124 -11.4
25/02/2025
61.49
 1,926,600 62.09 62.16 61.42 108,501 1,029,592 -85.5
24/02/2025
62.09
 1,956,000 61.96 62.09 61.56 471,200 652,948 -16.9
21/02/2025
61.82
 2,513,400 61.16 61.82 61.16 547,520 316,744 21.5
20/02/2025
60.89
 1,636,600 61.23 61.29 60.89 17,501 613,900 -54.8
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

Chính sách bảo mật | Điều khoản sử dụng |