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)
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
27/08/2013
6.16
 173,520 6.18 6.18 6.13 27,000 112,930 -2.2
26/08/2013
6.18
 845,580 6.18 6.26 6.04 95,050 723,110 -15.6
23/08/2013
6.18
 1,079,540 6.40 6.48 6.18 94,440 796,030 -17.9
22/08/2013
6.40
 630,520 6.57 6.57 6.40 140,600 444,290 -8.0
21/08/2013
6.57
 257,190 6.55 6.57 6.53 88,780 89,010 -0.0
20/08/2013
6.55
 523,600 6.60 6.60 6.55 110,070 366,630 -6.9
19/08/2013
6.60
 683,340 6.62 6.70 6.60 240,850 465,020 -6.0
16/08/2013
6.62
 214,020 6.62 6.67 6.62 84,210 83,230 0.0
15/08/2013
6.62
 241,320 6.55 6.67 6.55 48,660 82,300 -0.9
14/08/2013
6.55
 207,680 6.53 6.55 6.53 42,850 183,210 -3.7
13/08/2013
6.53
 370,930 6.57 6.62 6.53 100,000 279,580 -4.8
12/08/2013
6.57
 230,110 6.60 6.62 6.57 125,280 116,940 0.2
09/08/2013
6.60
 168,040 6.60 6.62 6.57 26,000 49,510 -0.6
08/08/2013
6.60
 122,680 6.65 6.70 6.60 1,000 26,420 -0.7
07/08/2013
6.65
 188,380 6.72 6.75 6.65 2,220 59,000 -1.5
06/08/2013
6.72
 422,260 6.65 6.72 6.60 248,790 261,820 -0.3
05/08/2013
6.65
 89,320 6.62 6.65 6.60 42,120 26,000 0.4
02/08/2013
6.62
 87,330 6.55 6.65 6.57 57,190 18,000 1.1
01/08/2013
6.55
 357,500 6.57 6.65 6.55 21,040 280,000 -6.9
31/07/2013
6.57
 143,940 6.67 6.70 6.57 0 114,500 -3.1
30/07/2013
6.67
 132,300 6.62 6.70 6.62 30,000 8,720 0.6
29/07/2013
6.62
 220,170 6.75 6.80 6.57 40,140 0 1.1
26/07/2013
6.75
 231,630 6.75 6.82 6.70 60,000 127,890 -1.9
25/07/2013
6.75
 184,080 6.77 6.84 6.75 100,000 51,070 1.4
24/07/2013
6.77
 458,990 6.94 6.94 6.77 137,290 282,830 -4.0
23/07/2013
6.94
 551,970 6.84 7.02 6.82 255,870 75,320 5.1
22/07/2013
6.84
 115,210 6.87 6.92 6.82 200 600 -0.0
19/07/2013
6.87
 607,350 6.77 6.94 6.80 30,540 101,120 -2.0
18/07/2013
6.77
 241,470 6.80 6.82 6.75 77,630 100,000 -0.6
17/07/2013
6.80
 226,070 6.80 6.80 6.75 55,000 174,040 -3.3
16/07/2013
6.80
 190,580 6.82 6.84 6.77 45,930 36,230 0.3
15/07/2013
6.82
 269,500 6.82 6.87 6.80 96,850 163,800 -1.9
12/07/2013
6.82
 155,760 6.75 6.82 6.75 2,000 0 0.1
11/07/2013
6.75
 189,980 6.70 6.75 6.65 49,680 57,370 -0.2
10/07/2013
6.70
 238,650 6.77 6.80 6.70 187,900 314,290 -3.5
09/07/2013
6.77
 105,910 6.77 6.80 6.72 53,970 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |