Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
-1
(-1.42%)
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) 		13.50 23.64% 289,797,000 15,180,900 1,072.7
57.10
76
69.60
2 tháng
(2025-12-01) 		13.10 22.78% 361,867,900 -1,313,600 122.6
56.70
76
69.60
3 tháng
(2025-10-30) 		10 16.50% 422,899,200 -18,345,200 -879.1
56.70
76
69.60
6 tháng
(2025-08-01) 		10.84 18.13% 908,388,400 -50,327,675 -2,912.8
56.70
76
69.60
12 tháng
(2025-02-03) 		9.71 15.94% 1,438,010,400 -114,938,994 -6,098.0
52.12
76
69.60
24 tháng
(2024-02-15) 		10.90 18.26% 1,794,985,500 -142,880,471 -8,629.5
52.12
76
69.60
36 tháng
(2023-02-13) 		18.03 34.29% 2,052,624,800 -146,201,200 -8,935.6
47.85
76
69.60
60 tháng
(2021-02-23) 		27.07 62.18% 2,714,473,500 -147,068,495 -8,857.0
34.86
76
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
7.02
 179,560 7.09 7.11 7.02 90,670 120,400 -0.8
25/11/2013
7.09
 226,190 7.09 7.14 7.07 121,420 87,650 1.0
22/11/2013
7.09
 214,450 7.09 7.11 7.07 147,880 5,020 4.1
21/11/2013
7.09
 508,680 7.19 7.24 7.09 223,490 372,300 -4.3
20/11/2013
7.19
 498,340 7.14 7.19 7.09 434,800 327,330 3.1
19/11/2013
7.14
 484,590 7.31 7.31 7.11 185,030 201,220 -0.4
18/11/2013
7.31
 155,410 7.29 7.36 7.29 116,180 30,970 2.5
15/11/2013
7.29
 100,880 7.26 7.29 7.26 72,870 30,000 1.3
14/11/2013
7.26
 83,190 7.24 7.29 7.21 77,160 61,000 0.5
13/11/2013
7.24
 237,390 7.29 7.29 7.24 157,280 186,420 -0.9
12/11/2013
7.29
 238,320 7.36 7.36 7.26 172,970 170,940 0.1
11/11/2013
7.36
 350,210 7.31 7.36 7.21 294,640 65,000 6.9
08/11/2013
7.31
 177,490 7.31 7.34 7.21 171,640 14,030 4.7
07/11/2013
7.31
 336,660 7.29 7.34 7.26 387,840 93,790 8.7
06/11/2013
7.29
 100,630 7.21 7.29 7.21 132,010 0 3.9
05/11/2013
7.21
 160,270 7.09 7.21 7.09 311,890 201,000 3.2
04/11/2013
7.09
 302,890 7.21 7.21 7.09 191,840 287,410 -2.8
01/11/2013
7.21
 55,140 7.24 7.29 7.21 25,000 0 0.7
31/10/2013
7.24
 306,730 7.21 7.31 7.21 269,740 152,700 3.5
30/10/2013
7.21
 102,450 7.26 7.31 7.21 56,570 31,000 0.8
29/10/2013
7.26
 200,890 7.24 7.26 7.14 151,000 30,010 3.6
28/10/2013
7.24
 127,840 7.36 7.36 7.21 79,930 0 2.4
25/10/2013
7.36
 313,500 7.34 7.36 7.31 303,520 15,170 8.6
24/10/2013
7.34
 275,800 7.38 7.38 7.31 250,920 101,710 4.5
23/10/2013
7.38
 767,030 7.21 7.41 7.26 670,750 127,810 16.2
22/10/2013
7.21
 237,630 7.26 7.29 7.19 196,180 88,910 3.2
21/10/2013
7.26
 149,520 7.29 7.31 7.24 178,620 103,870 2.2
18/10/2013
7.29
 183,840 7.24 7.29 7.19 138,080 40,000 2.9
17/10/2013
7.24
 244,580 7.31 7.34 7.21 96,980 74,000 0.7
16/10/2013
7.31
 549,920 7.09 7.34 7.09 415,360 45,000 10.9
15/10/2013
7.09
 246,130 7.07 7.11 7.02 201,000 50,500 4.3
14/10/2013
7.07
 358,640 7.07 7.11 7.07 260,500 9,400 7.2
11/10/2013
7.07
 432,490 6.97 7.09 7.02 253,100 21,140 6.7
10/10/2013
6.97
 221,130 7.02 7.07 6.97 230,450 51,660 5.1
09/10/2013
7.02
 335,050 7.11 7.11 7.02 116,400 11,120 3.0
08/10/2013
7.11
 790,490 6.97 7.11 6.92 588,250 121,540 13.3
07/10/2013
6.97
 376,080 6.89 6.99 6.89 170,990 27,260 4.1
04/10/2013
6.89
 409,850 6.80 6.94 6.72 221,450 5,000 6.0
03/10/2013
6.80
 416,050 6.84 6.84 6.72 230,710 63,090 4.6
02/10/2013
6.84
 636,820 6.80 6.92 6.77 285,930 9,000 7.7
01/10/2013
6.80
 1,317,150 6.60 6.82 6.60 724,160 120,130 16.7
30/09/2013
6.60
 850,970 6.33 6.62 6.35 544,860 3,250 14.4
27/09/2013
6.33
 305,180 6.28 6.35 6.26 253,260 100,000 3.9
26/09/2013
6.28
 314,840 6.28 6.33 6.16 158,680 270 4.0
25/09/2013
6.28
 239,890 6.26 6.35 6.21 156,120 104,000 1.3
24/09/2013
6.26
 196,450 6.21 6.33 6.16 85,910 90 2.2
23/09/2013
6.21
 248,800 6.26 6.26 6.11 53,050 0 1.3
20/09/2013
6.26
 1,632,120 6.18 6.26 6.11 1,540,630 104,000 36.6
19/09/2013
6.18
 541,550 6.18 6.30 6.18 260,530 0 6.6
18/09/2013
6.18
 352,070 6.33 6.33 6.18 483,760 242,970 6.1
17/09/2013
6.33
 1,104,560 6.18 6.40 6.21 729,510 221,800 13.0
16/09/2013
6.18
 718,300 6.01 6.23 6.13 209,200 0 5.3
13/09/2013
6.01
 326,650 5.96 6.04 5.99 143,800 68,000 1.9
12/09/2013
5.96
 339,720 5.96 6.01 5.94 119,440 99,040 0.5
11/09/2013
5.96
 403,970 5.86 6.06 5.89 132,080 132,990 -0.0
10/09/2013
5.86
 346,140 5.81 5.89 5.84 60,100 250,430 -4.6
09/09/2013
5.81
 645,580 6.01 6.01 5.81 168,450 447,700 -6.7
06/09/2013
6.01
 529,910 5.91 6.01 5.89 186,700 319,890 -3.2
05/09/2013
5.91
 214,020 5.79 5.96 5.77 20,060 89,000 -1.6
04/09/2013
5.79
 497,700 5.81 5.91 5.74 78,890 256,700 -4.2
03/09/2013
5.81
 321,820 6.06 6.08 5.81 450 214,000 -5.2
30/08/2013
6.06
 1,140,480 5.72 6.06 5.74 422,020 730,880 -7.2
29/08/2013
5.72
 1,183,920 6.04 6.08 5.72 69,520 1,090,830 -24.6
28/08/2013
6.04
 960,680 6.16 6.16 6.01 173,400 578,280 -10.0

Chính sách bảo mật | Điều khoản sử dụng |