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)
13/11/2014
7.96
 171,600 7.96 8.01 7.96 111,000 70,380 1.1
12/11/2014
7.96
 101,700 7.93 8.01 7.96 16,000 20,290 -0.1
11/11/2014
7.93
 170,350 7.96 7.99 7.93 32,940 17,100 0.4
10/11/2014
7.96
 338,860 7.93 8.07 7.90 871,000 221,210 16.3
07/11/2014
7.93
 195,560 7.93 8.07 7.87 72,900 88,000 -0.4
06/11/2014
7.93
 127,270 7.99 8.01 7.90 25,500 47,450 -0.6
05/11/2014
7.99
 209,710 8.01 8.04 7.96 65,000 34,000 0.9
04/11/2014
8.01
 352,520 8.22 8.22 8.01 177,750 723,660 -16.4
03/11/2014
8.22
 581,720 8.07 8.22 8.04 394,720 23,000 10.4
31/10/2014
8.07
 855,140 7.78 8.10 7.78 543,650 63,290 13.2
30/10/2014
7.78
 170,230 7.67 7.78 7.67 104,140 20 2.8
29/10/2014
7.67
 122,130 7.72 7.75 7.64 76,150 59,350 0.4
28/10/2014
7.72
 225,500 7.58 7.72 7.58 175,080 134,850 0.0
27/10/2014
7.58
 151,010 7.72 7.75 7.58 28,040 118,700 -2.4
24/10/2014
7.72
 115,150 7.72 7.78 7.69 22,700 200 0.6
23/10/2014
7.72
 315,030 7.78 7.78 7.69 95,000 64,800 0.8
22/10/2014
7.78
 204,730 7.78 7.84 7.72 189,640 187,720 0.1
21/10/2014
7.78
 82,890 7.75 7.81 7.72 445,130 1,500,250 -29.9
20/10/2014
7.75
 86,000 7.69 7.84 7.67 886,560 234,590 16.1
17/10/2014
7.69
 544,860 7.78 7.78 7.58 1,481,080 851,430 15.3
16/10/2014
7.78
 372,630 7.84 7.84 7.69 519,120 359,900 4.2
15/10/2014
7.84
 268,140 7.78 7.84 7.67 1,310,360 231,590 27.1
14/10/2014
7.78
 105,230 7.87 7.87 7.78 543,360 110 13.8
13/10/2014
7.87
 213,690 7.87 7.87 7.78 240,200 2,242,000 -57.4
10/10/2014
7.87
 242,990 7.93 7.96 7.87 678,470 9,170 17.2
09/10/2014
7.93
 303,110 7.87 7.99 7.84 1,659,830 28,650 41.4
08/10/2014
7.87
 142,470 7.93 7.93 7.84 986,700 25,000 24.4
07/10/2014
7.93
 241,160 7.93 7.96 7.87 50,000 1,009,820 -27.8
06/10/2014
7.93
 420,510 8.01 8.01 7.90 128,440 8,050 3.3
03/10/2014
8.01
 838,150 7.99 8.04 7.99 682,240 4,140,070 -101.9
02/10/2014
7.99
 631,980 7.69 7.99 7.72 408,870 20,560 10.5
01/10/2014
7.69
 1,156,710 7.61 7.75 7.61 596,660 1,087,640 -13.0
30/09/2014
7.61
 1,088,850 7.64 7.69 7.58 710,590 973,500 -6.9
29/09/2014
7.64
 996,190 7.69 7.69 7.61 1,711,516 2,038,346 -8.5
26/09/2014
7.69
 556,060 7.72 7.81 7.69 348,010 550,550 -5.4
25/09/2014
7.72
 818,580 7.78 7.78 7.64 319,290 702,770 -10.1
24/09/2014
7.78
 748,120 7.81 7.87 7.75 1,449,140 1,281,150 4.5
23/09/2014
7.81
 139,320 7.81 7.87 7.78 42,240 59,260 -0.5
22/09/2014
7.81
 522,460 7.67 7.90 7.81 823,930 878,870 -1.5
19/09/2014
7.67
 1,531,950 7.96 7.96 7.67 368,340 1,469,730 -29.1
18/09/2014
7.96
 107,130 7.93 8.10 7.93 62,000 17,870 1.2
17/09/2014
7.93
 307,610 7.99 8.01 7.90 82,530 119,320 -1.0
16/09/2014
7.99
 766,540 8.10 8.10 7.84 294,860 584,220 -7.8
15/09/2014
8.10
 549,300 8.31 8.31 8.07 135,000 257,090 -3.4
12/09/2014
8.31
 170,420 8.31 8.31 8.19 53,460 47,500 0.2
11/09/2014
8.31
 131,340 8.34 8.36 8.25 0 92,990 -2.6
10/09/2014
8.34
 626,170 8.34 8.39 8.19 478,810 0 13.7
09/09/2014
8.34
 720,410 8.54 8.54 8.31 833,580 570 23.9
08/09/2014
8.54
 331,740 8.54 8.57 8.48 217,400 5,000 6.2
05/09/2014
8.54
 586,820 8.39 8.57 8.31 439,270 11,100 12.5
04/09/2014
8.39
 1,262,820 8.25 8.39 8.10 978,470 20,870 27.3
03/09/2014
8.25
 497,010 8.16 8.31 8.16 222,500 9,740 6.0
29/08/2014
8.16
 764,530 8.01 8.19 8.01 490,920 950 13.6
28/08/2014
8.01
 435,590 8.04 8.07 7.93 247,990 50,100 5.4
27/08/2014
8.04
 397,700 8.13 8.13 7.96 152,980 102,550 1.4
26/08/2014
8.13
 1,074,900 7.99 8.13 7.90 896,030 175,890 19.8
25/08/2014
7.99
 1,071,600 7.93 7.99 7.87 730,470 56,040 18.4
22/08/2014
7.93
 782,990 7.93 8.01 7.90 487,500 100,100 10.6
21/08/2014
7.93
 1,269,510 7.72 7.93 7.69 603,870 72,350 14.3
20/08/2014
7.72
 1,362,550 7.52 7.78 7.49 469,580 211,550 6.8
19/08/2014
7.52
 377,640 7.52 7.55 7.49 228,750 122,500 2.7
18/08/2014
7.52
 192,610 7.49 7.55 7.49 129,700 4,520 3.2
15/08/2014
7.49
 199,200 7.55 7.55 7.46 82,000 500 2.1
14/08/2014
7.55
 205,890 7.58 7.58 7.49 31,480 90,930 -1.5
13/08/2014
7.58
 206,990 7.52 7.58 7.52 174,600 0 4.5
12/08/2014
7.52
 67,530 7.49 7.55 7.49 76,940 59,250 0.5
11/08/2014
7.49
 219,270 7.55 7.58 7.46 65,000 139,460 -1.9
08/08/2014
7.55
 165,270 7.58 7.61 7.55 101,300 3,500 2.5
07/08/2014
7.58
 319,690 7.58 7.58 7.55 256,410 184,340 1.9
06/08/2014
7.58
 133,380 7.64 7.64 7.58 780 4,000 -0.1
05/08/2014
7.64
 529,870 7.55 7.64 7.49 205,350 0 5.3
04/08/2014
7.55
 247,230 7.52 7.55 7.43 240,780 201,120 1.0
01/08/2014
7.52
 148,610 7.46 7.52 7.43 104,880 3,000 2.6
31/07/2014
7.46
 164,230 7.46 7.49 7.40 106,160 11,410 2.4
30/07/2014
7.46
 92,210 7.52 7.52 7.40 20,000 0 0.5
29/07/2014
7.52
 167,520 7.46 7.52 7.40 95,740 350 2.5
28/07/2014
7.46
 192,670 7.52 7.52 7.40 57,850 30,650 0.7
25/07/2014
7.52
 202,600 7.58 7.61 7.52 138,920 0 3.6
24/07/2014
7.58
 178,060 7.55 7.58 7.52 153,720 3,390 3.9
23/07/2014
7.55
 54,230 7.52 7.58 7.49 100,000 100,000 0.0
22/07/2014
7.52
 128,580 7.64 7.64 7.52 3,850 100,000 -2.5
21/07/2014
7.64
 237,300 7.64 7.67 7.55 156,380 6,950 3.9
18/07/2014
7.64
 391,340 7.55 7.64 7.55 248,330 81,540 4.4
17/07/2014
7.55
 203,220 7.61 7.64 7.55 131,700 60,630 1.9
16/07/2014
7.61
 392,220 7.52 7.64 7.52 281,720 65,820 5.6
15/07/2014
7.52
 265,080 7.49 7.55 7.49 119,220 166,420 -1.2
14/07/2014
7.49
 115,020 7.49 7.52 7.43 26,240 60,950 -0.9
11/07/2014
7.49
 290,530 7.49 7.52 7.46 0 171,210 -4.4
10/07/2014
7.49
 272,570 7.55 7.61 7.49 25,300 50,340 -0.6
09/07/2014
7.55
 261,180 7.64 7.64 7.55 5,000 92,500 -2.3
08/07/2014
7.64
 177,750 7.67 7.67 7.61 94,750 51,580 1.1
07/07/2014
7.67
 481,630 7.61 7.69 7.61 302,720 120,000 4.8
04/07/2014
7.61
 419,000 7.55 7.64 7.52 153,440 70,000 2.2
03/07/2014
7.55
 251,340 7.55 7.61 7.52 500 30,000 -0.8
02/07/2014
7.55
 307,940 7.58 7.64 7.52 21,500 235,440 -5.5
01/07/2014
7.58
 452,640 7.64 7.67 7.55 202,170 226,130 -0.6
30/06/2014
7.64
 65,430 7.67 7.72 7.61 11,770 0 0.3
27/06/2014
7.67
 480,590 7.69 7.72 7.67 240,940 100,000 3.7
26/06/2014
7.69
 829,790 7.67 7.75 7.64 656,470 68,030 15.6
25/06/2014
7.67
 730,210 7.58 7.69 7.58 625,980 205,350 11.0

Chính sách bảo mật | Điều khoản sử dụng |