Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

58.30
-0.60
(-1.02%)
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
(2025-11-05) 		-1.90 -3.12% 66,309,200 -20,625,000 -1,209.2
57.40
60.80
58.30
2 tháng
(2025-10-06) 		-5.10 -7.97% 179,853,800 -23,121,400 -1,335.8
57.40
64.60
58.30
3 tháng
(2025-09-08) 		-5.93 -9.14% 285,269,800 -37,441,600 -2,256.7
57.40
65.32
58.30
6 tháng
(2025-06-09) 		3.41 6.14% 799,570,400 -62,573,433 -4,269.7
55.30
68.60
58.30
12 tháng
(2024-12-10) 		-3.85 -6.14% 1,134,359,700 -126,556,879 -7,250.1
52.12
68.60
58.30
24 tháng
(2023-12-18) 		4.78 8.83% 1,499,510,500 -138,350,248 -8,323.0
52.12
68.60
58.30
36 tháng
(2022-12-21) 		14.65 33.10% 1,742,373,400 -147,471,873 -9,153.0
44.25
68.60
58.30
60 tháng
(2020-12-31) 		16.28 38.21% 2,408,295,440 -153,070,775 -9,495.8
34.86
68.60
58.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
6.99
 843,660 7.11 7.11 6.97 544,430 262,830 8.0
25/04/2014
7.11
 618,400 7.11 7.14 7.04 508,250 164,720 9.9
24/04/2014
7.11
 495,860 7.11 7.14 7.07 375,590 150,000 6.5
23/04/2014
7.11
 1,228,250 7.11 7.29 7.09 482,250 55,970 12.4
22/04/2014
7.11
 455,180 6.99 7.19 6.99 317,100 105,870 6.1
21/04/2014
6.99
 555,160 7.09 7.19 6.99 444,630 81,220 10.5
18/04/2014
7.09
 669,860 7.21 7.31 7.09 510,000 10,770 14.5
17/04/2014
7.21
 1,063,560 7.21 7.31 7.19 586,220 249,090 9.9
16/04/2014
7.21
 799,140 7.36 7.41 6.87 724,400 347,230 11.1
15/04/2014
7.36
 945,980 7.53 7.56 7.34 458,100 101,120 10.8
14/04/2014
7.53
 659,610 7.61 7.61 7.51 301,140 20,170 8.6
11/04/2014
7.61
 658,470 7.65 7.65 7.58 288,650 115,000 5.4
10/04/2014
7.65
 870,900 7.73 7.78 7.65 271,720 310,530 -1.2
08/04/2014
7.73
 772,700 7.70 7.73 7.68 130,120 260,160 -4.1
07/04/2014
7.70
 504,290 7.68 7.75 7.63 110,460 29,020 2.6
04/04/2014
7.68
 354,790 7.68 7.73 7.65 148,510 35,880 3.5
03/04/2014
7.68
 619,120 7.65 7.73 7.63 293,000 80,790 6.6
02/04/2014
7.65
 752,860 7.63 7.73 7.51 219,980 116,000 3.2
01/04/2014
7.63
 1,542,170 7.56 7.78 7.46 159,720 122,490 1.1
31/03/2014
7.56
 1,075,020 7.56 7.70 7.51 224,020 145,120 2.5
28/03/2014
7.56
 980,460 7.46 7.63 7.46 149,090 134,120 0.4
27/03/2014
7.46
 1,248,890 7.46 7.53 7.38 221,020 397,170 -5.3
26/03/2014
7.46
 1,491,940 7.78 7.78 7.41 438,510 543,380 -3.2
25/03/2014
7.78
 1,244,340 7.80 7.87 7.70 339,710 341,430 -0.0
24/03/2014
7.80
 1,332,010 7.63 7.85 7.73 14,300 324,930 -9.9
21/03/2014
7.63
 3,372,760 7.53 7.80 7.53 611,320 2,518,390 -59.4
20/03/2014
7.53
 689,800 7.58 7.61 7.51 154,400 238,280 -2.6
19/03/2014
7.58
 801,270 7.48 7.61 7.48 50 215,100 -6.6
18/03/2014
7.48
 576,830 7.56 7.56 7.46 264,090 217,810 1.4
17/03/2014
7.56
 910,890 7.68 7.68 7.51 217,370 153,970 1.9
14/03/2014
7.68
 820,920 7.65 7.70 7.56 116,280 2,090 3.6
13/03/2014
7.65
 796,550 7.51 7.65 7.51 114,280 234,190 -3.7
12/03/2014
7.51
 1,081,320 7.63 7.68 7.51 366,030 232,080 4.2
11/03/2014
7.63
 1,440,940 7.56 7.70 7.56 179,300 240,950 -1.9
10/03/2014
7.56
 893,900 7.34 7.61 7.34 159,670 311,650 -4.7
07/03/2014
7.34
 760,200 7.36 7.41 7.34 264,410 216,630 1.4
06/03/2014
7.36
 553,810 7.36 7.38 7.31 209,650 230,910 -0.6
05/03/2014
7.36
 678,050 7.31 7.43 7.31 177,710 323,770 -4.4
04/03/2014
7.31
 996,660 7.31 7.41 7.16 323,060 364,910 -1.2
03/03/2014
7.31
 1,194,230 7.51 7.61 7.31 218,170 597,240 -11.5
28/02/2014
7.51
 1,322,660 7.48 7.70 7.36 407,420 490,080 -2.5
27/02/2014
7.48
 1,604,570 7.43 7.61 7.43 302,800 80,990 6.8
26/02/2014
7.43
 1,692,630 7.21 7.48 7.31 625,950 40,300 17.7
25/02/2014
7.21
 1,179,140 7.14 7.21 7.14 438,820 14,630 12.4
24/02/2014
7.14
 430,120 7.11 7.16 7.09 300,440 3,440 8.6
21/02/2014
7.11
 489,570 7.14 7.16 7.09 366,290 71,500 8.5
20/02/2014
7.14
 1,245,820 7.14 7.29 7.07 356,090 194,730 4.7
19/02/2014
7.14
 810,790 7.11 7.16 7.09 341,820 4,620 9.8
18/02/2014
7.11
 686,890 7.07 7.11 7.04 474,340 2,910 13.6
17/02/2014
7.07
 702,690 7.11 7.14 7.02 416,920 99,000 9.2
14/02/2014
7.11
 638,900 7.09 7.16 7.09 339,840 27,610 9.1
13/02/2014
7.09
 924,000 7.11 7.21 7.09 231,770 23,470 6.1
12/02/2014
7.11
 1,140,490 6.94 7.11 6.94 684,290 152,670 15.3
11/02/2014
6.94
 954,100 6.94 7.02 6.92 306,540 400 8.7
10/02/2014
6.94
 488,760 6.82 6.94 6.80 116,060 86,740 0.8
07/02/2014
6.82
 693,300 6.84 6.92 6.80 269,550 490,340 -6.2
06/02/2014
6.84
 1,232,150 6.99 6.99 6.82 318,290 875,410 -15.6
27/01/2014
6.99
 743,890 7.09 7.09 6.99 437,380 331,310 3.1
24/01/2014
7.09
 1,152,110 7.19 7.19 7.04 742,960 207,580 15.6
23/01/2014
7.19
 1,020,730 7.16 7.24 7.11 761,390 5,000 22.1
22/01/2014
7.16
 1,489,060 7.26 7.29 7.14 1,269,740 225,330 30.7
21/01/2014
7.26
 1,899,570 7.16 7.26 6.99 2,157,880 1,184,910 28.5
20/01/2014
7.16
 2,886,110 6.97 7.34 6.99 1,717,150 712,160 29.6
17/01/2014
6.97
 2,643,720 6.80 7.07 6.84 1,120,750 703,000 11.8
16/01/2014
6.80
 1,361,150 6.80 6.84 6.75 1,148,720 603,500 15.1
15/01/2014
6.80
 729,090 6.80 6.84 6.75 685,200 346,950 9.4
14/01/2014
6.80
 983,210 6.75 6.82 6.72 630,020 110,004 14.4
13/01/2014
6.75
 1,691,140 6.82 6.82 6.65 663,160 125,650 14.7
10/01/2014
6.82
 855,370 6.94 6.97 6.82 454,400 50 12.7
09/01/2014
6.94
 697,120 6.89 6.97 6.87 332,120 73,600 7.3
08/01/2014
6.89
 1,474,370 6.80 6.89 6.77 677,610 225,710 12.6
07/01/2014
6.80
 2,372,530 6.65 6.84 6.72 693,380 482,140 5.9
06/01/2014
6.65
 375,890 6.67 6.72 6.62 7,570 107,000 -2.7
03/01/2014
6.67
 813,360 6.55 6.70 6.55 43,970 4,320 1.1
02/01/2014
6.55
 333,900 6.57 6.60 6.53 86,310 400 2.3
31/12/2013
6.57
 377,610 6.48 6.60 6.48 211,300 0 5.6
30/12/2013
6.48
 883,410 6.57 6.60 6.48 498,000 35,430 12.3
27/12/2013
6.57
 602,070 6.62 6.65 6.57 421,760 0 11.4
26/12/2013
6.62
 621,860 6.57 6.62 6.55 450,000 0 12.1
25/12/2013
6.57
 600,280 6.60 6.60 6.53 282,750 0 7.6
24/12/2013
6.60
 1,112,870 6.65 6.65 6.55 590,650 59,270 14.3
23/12/2013
6.65
 809,720 6.57 6.65 6.57 214,280 133,870 2.2
20/12/2013
6.57
 2,834,510 6.67 6.67 6.57 341,040 2,284,070 -52.2
19/12/2013
6.67
 2,255,780 6.60 6.72 6.57 93,900 1,058,580 -26.1
18/12/2013
6.60
 1,290,810 6.57 6.65 6.55 70,000 698,760 -16.9
17/12/2013
6.57
 305,950 6.50 6.60 6.50 0 250,990 -6.7
16/12/2013
6.50
 538,500 6.55 6.57 6.48 69,820 358,700 -7.7
13/12/2013
6.55
 337,670 6.62 6.62 6.55 12,800 292,660 -7.5
12/12/2013
6.62
 300,100 6.70 6.70 6.60 61,790 267,370 -5.6
11/12/2013
6.70
 176,860 6.82 6.82 6.70 15,700 113,290 -2.7
10/12/2013
6.82
 134,190 6.87 6.87 6.80 52,600 29,980 0.6
09/12/2013
6.87
 217,550 6.84 6.87 6.80 126,000 35,000 2.5
06/12/2013
6.84
 88,990 6.75 6.87 6.80 2,340 24,490 -0.6
05/12/2013
6.75
 797,050 6.89 6.89 6.72 12,860 115,450 -2.8
04/12/2013
6.89
 176,890 6.97 6.97 6.89 63,300 118,910 -1.6
03/12/2013
6.97
 335,130 6.97 6.99 6.94 181,140 226,000 -1.3
02/12/2013
6.97
 68,290 6.99 7.02 6.94 37,220 24,000 0.4
29/11/2013
6.99
 247,990 6.94 6.99 6.92 176,650 143,430 0.9
28/11/2013
6.94
 192,780 6.94 6.94 6.87 230,390 228,370 0.1
27/11/2013
6.94
 579,660 7.02 7.07 6.92 147,820 126,550 0.6

Chính sách bảo mật | Điều khoản sử dụng |