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)
14/04/2015
10.61
 1,090,910 10.61 10.70 10.58 572,840 24,510 20.0
13/04/2015
10.61
 666,920 10.49 10.61 10.49 364,250 41,000 11.7
10/04/2015
10.49
 566,250 10.43 10.61 10.43 173,140 80,010 3.3
09/04/2015
10.43
 532,290 10.35 10.55 10.32 125,310 234,920 -3.9
08/04/2015
10.35
 1,039,830 10.43 10.43 10.32 765,190 814,680 -1.8
07/04/2015
10.43
 696,080 10.35 10.46 10.23 377,710 262,320 4.1
06/04/2015
10.35
 346,120 10.40 10.40 10.35 246,680 154,730 3.3
03/04/2015
10.40
 435,220 10.40 10.43 10.35 220,660 0 7.8
02/04/2015
10.40
 538,520 10.20 10.43 10.17 215,300 23,210 6.8
01/04/2015
10.20
 881,700 10.23 10.29 10.14 559,380 30,630 18.5
31/03/2015
10.23
 677,180 10.23 10.38 10.20 222,480 228,510 -0.2
30/03/2015
10.23
 664,600 10.29 10.35 10.23 391,680 190,500 7.1
27/03/2015
10.29
 1,452,040 10.20 10.38 10.17 713,530 824,800 -3.9
26/03/2015
10.20
 1,339,170 10.32 10.40 10.17 596,970 942,500 -12.2
25/03/2015
10.32
 661,510 10.29 10.35 10.20 871,690 759,130 3.9
24/03/2015
10.29
 1,639,950 10.26 10.32 10.06 871,690 759,130 3.9
23/03/2015
10.26
 989,730 10.49 10.55 10.23 525,900 927,060 -14.2
20/03/2015
10.49
 4,058,430 10.35 10.61 10.29 2,565,210 3,803,460 -44.6
19/03/2015
10.35
 1,024,340 10.43 10.43 10.29 504,520 1,081,400 -20.4
18/03/2015
10.43
 305,040 10.40 10.46 10.29 57,000 79,720 -0.8
17/03/2015
10.40
 600,760 10.29 10.52 10.35 352,820 603,780 -9.0
16/03/2015
10.29
 2,068,770 10.70 10.70 10.20 488,580 1,729,340 -44.0
13/03/2015
10.70
 498,020 10.73 10.90 10.70 18,060 301,560 -10.5
12/03/2015
10.73
 378,150 10.64 10.75 10.61 260,000 406,080 -5.3
11/03/2015
10.64
 576,700 10.73 10.75 10.61 100,390 407,600 -11.2
10/03/2015
10.73
 596,890 10.61 10.78 10.52 5,610 400,280 -14.4
09/03/2015
10.61
 1,180,460 10.87 10.87 10.52 121,550 726,010 -22.1
06/03/2015
10.87
 1,411,330 11.05 11.08 10.70 208,280 942,910 -27.5
05/03/2015
11.05
 692,720 11.31 11.31 11.05 250,560 556,630 -11.7
04/03/2015
11.31
 446,280 11.22 11.31 11.10 451,000 573,530 -4.7
03/03/2015
11.22
 565,220 11.19 11.37 11.08 652,650 628,970 0.9
02/03/2015
11.19
 310,940 11.19 11.28 10.99 222,340 236,880 -0.6
27/02/2015
11.19
 701,990 11.48 11.51 11.05 333,300 545,400 -8.1
26/02/2015
11.48
 740,750 11.10 11.63 11.19 408,040 113,960 11.5
25/02/2015
11.10
 890,900 11.37 11.63 11.10 431,060 67,070 14.3
24/02/2015
11.37
 1,012,520 10.64 11.37 10.70 435,640 191,410 9.1
13/02/2015
10.64
 388,300 10.58 10.73 10.58 266,300 80,410 6.8
12/02/2015
10.58
 578,600 10.81 10.90 10.58 222,590 167,250 2.0
11/02/2015
10.81
 531,780 10.61 10.87 10.58 444,230 76,640 13.5
10/02/2015
10.61
 592,970 10.55 10.75 10.58 442,270 178,740 9.7
09/02/2015
10.55
 1,011,240 10.49 10.70 10.35 659,860 66,040 21.6
06/02/2015
10.49
 688,720 10.17 10.49 10.20 394,470 7,000 13.8
05/02/2015
10.17
 814,650 9.65 10.20 9.76 588,700 137,860 15.6
04/02/2015
9.65
 1,365,870 9.71 9.71 9.30 853,690 219,270 20.8
03/02/2015
9.71
 1,492,700 10.40 10.43 9.71 373,230 732,160 -12.8
02/02/2015
10.40
 608,170 10.40 10.52 10.32 268,640 234,780 1.2
30/01/2015
10.40
 1,161,160 10.75 10.75 10.38 227,900 257,000 -1.0
29/01/2015
10.75
 591,880 10.90 10.90 10.73 233,670 47,040 6.9
28/01/2015
10.90
 1,341,830 10.58 10.96 10.49 210,560 317,670 -4.0
27/01/2015
10.58
 1,039,610 10.67 10.73 10.35 197,960 2,570 7.1
26/01/2015
10.67
 498,570 10.81 10.93 10.67 45,050 144,820 -3.7
23/01/2015
10.81
 1,369,330 10.55 11.08 10.58 262,440 326,990 -2.4
22/01/2015
10.55
 1,904,310 10.32 10.75 10.17 131,780 873,980 -26.8
21/01/2015
10.32
 536,600 10.49 10.49 10.32 500 215,120 -7.6
20/01/2015
10.49
 802,390 10.32 10.52 10.29 695,000 804,990 -4.0
19/01/2015
10.32
 922,600 10.58 10.84 10.32 5,030 289,030 -10.2
16/01/2015
10.58
 678,030 10.73 10.73 10.52 0 235,150 -8.6
15/01/2015
10.73
 1,083,780 10.90 11.02 10.73 677,920 1,301,860 -23.1
14/01/2015
10.90
 2,338,820 10.78 11.10 10.73 2,222,950 1,469,450 28.1
13/01/2015
10.78
 1,496,280 10.84 10.87 10.64 1,598,260 1,194,220 14.9
12/01/2015
10.84
 3,059,730 10.75 11.02 10.70 2,743,460 2,379,870 13.4
09/01/2015
10.75
 2,286,680 10.08 10.78 10.17 1,554,930 1,005,691 20.1
08/01/2015
10.08
 904,240 9.79 10.20 9.79 586,080 523,390 2.2
07/01/2015
9.79
 1,430,340 9.91 10.08 9.65 295,340 421,390 -4.3
06/01/2015
9.91
 1,684,600 9.30 9.91 9.30 569,790 365,180 6.8
05/01/2015
9.30
 310,010 9.30 9.36 9.15 156,850 132,650 0.8
31/12/2014
9.30
 854,260 9.33 9.41 9.21 594,140 462,780 4.2
30/12/2014
9.33
 1,208,200 9.24 9.44 9.24 927,750 860,460 2.1
29/12/2014
9.24
 1,415,520 8.98 9.36 8.98 1,043,360 644,870 12.7
26/12/2014
8.98
 1,898,200 8.71 9.04 8.60 1,423,330 705,810 21.8
25/12/2014
8.71
 405,750 8.80 8.83 8.69 81,500 1,280 2.4
24/12/2014
8.80
 436,330 8.92 8.98 8.71 117,900 0 3.6
23/12/2014
8.92
 1,385,040 8.69 9.04 8.54 1,304,230 743,870 17.2
22/12/2014
8.69
 521,470 8.25 8.69 8.36 326,360 360,000 -1.0
19/12/2014
8.25
 4,879,410 8.86 8.98 8.25 2,462,580 4,833,570 -67.8
18/12/2014
8.86
 1,108,650 8.83 8.95 8.80 1,238,140 1,194,210 1.3
17/12/2014
8.83
 1,415,730 8.92 8.98 8.77 1,747,800 1,638,930 3.3
16/12/2014
8.92
 854,290 8.86 9.06 8.71 702,250 350,670 10.7
15/12/2014
8.86
 629,530 9.04 9.04 8.63 1,943,160 2,112,520 -5.2
12/12/2014
9.04
 243,360 8.66 9.04 8.51 180,520 2,080 5.5
11/12/2014
8.66
 743,660 8.74 8.83 8.39 346,220 542,320 -5.8
10/12/2014
8.74
 823,420 9.21 9.21 8.63 126,960 582,980 -13.8
09/12/2014
9.21
 1,044,670 9.15 9.41 9.06 627,760 170,970 14.6
08/12/2014
9.15
 835,330 8.83 9.27 8.71 577,270 190,680 11.9
05/12/2014
8.83
 1,092,600 8.54 9.04 8.54 506,330 117,930 11.8
04/12/2014
8.54
 703,580 8.36 8.60 8.31 158,480 64,140 2.7
03/12/2014
8.36
 653,260 8.19 8.36 8.10 183,490 14,950 4.8
02/12/2014
8.19
 289,470 8.22 8.22 8.16 140,000 72,100 1.9
01/12/2014
8.22
 542,630 8.07 8.25 7.93 263,300 3,120 7.3
28/11/2014
8.07
 648,600 7.96 8.13 7.96 123,000 17,770 2.9
27/11/2014
7.96
 36,380 7.87 7.99 7.87 10,000 0 0.3
26/11/2014
7.87
 492,430 8.04 8.10 7.87 365,450 140,900 6.2
25/11/2014
8.04
 383,160 7.99 8.10 7.99 381,660 59,820 8.9
24/11/2014
7.99
 224,230 8.01 8.01 7.87 104,530 0 2.8
21/11/2014
8.01
 456,310 7.93 8.10 7.93 382,140 0 10.5
20/11/2014
7.93
 206,200 7.75 7.93 7.75 1,072,010 70 27.0
19/11/2014
7.75
 119,230 7.87 7.96 7.75 0 17,600 -0.5
18/11/2014
7.87
 114,620 7.96 8.01 7.87 108,500 118,660 -0.3
17/11/2014
7.96
 166,070 8.01 8.07 7.96 133,000 22,030 3.1
14/11/2014
8.01
 188,030 7.96 8.01 7.96 120,000 18,590 2.8

Chính sách bảo mật | Điều khoản sử dụng |