Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.70
-0.80
(-1.32%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |