Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.50
0
(0%)
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)
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
08/07/2013
6.77
 117,450 6.75 6.77 6.70 36,520 500 1.0
05/07/2013
6.75
 108,700 6.72 6.80 6.72 21,340 23,910 -0.1
04/07/2013
6.72
 235,290 6.72 6.82 6.72 40,000 136,080 -2.6
03/07/2013
6.72
 246,800 6.82 6.87 6.72 2,360 131,080 -3.5
02/07/2013
6.82
 74,490 6.72 6.82 6.72 46,000 50,220 -0.1
01/07/2013
6.72
 190,510 6.87 6.87 6.72 17,760 106,700 -2.4
28/06/2013
6.87
 250,140 6.77 6.89 6.77 103,000 40,000 1.8
27/06/2013
6.77
 537,660 6.62 6.82 6.62 51,330 252,480 -5.5
26/06/2013
6.62
 1,080,010 6.80 6.82 6.57 392,600 1,064,360 -18.3
25/06/2013
6.80
 778,690 7.24 7.24 6.75 92,740 560,940 -13.0
24/06/2013
7.24
 856,880 7.56 7.56 7.19 278,000 695,320 -12.4
21/06/2013
7.56
 1,335,940 7.58 7.61 7.51 1,303,280 463,760 25.9
20/06/2013
7.58
 606,070 7.61 7.61 7.48 494,800 240,360 7.8
19/06/2013
7.61
 284,760 7.61 7.63 7.53 199,710 135,200 2.0
18/06/2013
7.61
 434,260 7.51 7.65 7.51 215,040 134,020 2.5
17/06/2013
7.51
 482,070 7.51 7.70 7.51 93,280 183,880 -2.8
14/06/2013
7.51
 497,930 7.58 7.63 7.51 20,000 356,720 -10.3
13/06/2013
7.58
 303,570 7.48 7.61 7.46 29,380 58,950 -0.9
12/06/2013
7.48
 743,040 7.68 7.73 7.48 23,990 507,200 -14.8
11/06/2013
7.68
 706,730 7.78 7.83 7.65 289,870 121,420 5.3
10/06/2013
7.78
 698,650 7.85 8.00 7.75 213,100 312,430 -3.2
07/06/2013
7.85
 594,630 7.68 7.87 7.75 91,200 161,420 -2.3
06/06/2013
7.68
 388,650 7.51 7.73 7.43 35,000 125,000 -2.8
05/06/2013
7.51
 334,390 7.41 7.51 7.38 154,780 102,000 1.6
04/06/2013
7.41
 651,470 7.61 7.61 7.41 188,610 200,670 -0.3
03/06/2013
7.61
 401,000 7.58 7.63 7.51 131,760 115,000 0.5
31/05/2013
7.58
 689,950 7.53 7.70 7.53 262,100 310,720 -1.5
30/05/2013
7.53
 1,205,890 7.26 7.53 7.26 229,390 170,680 1.7
29/05/2013
7.26
 628,100 7.29 7.34 7.26 327,020 70,000 7.6
28/05/2013
7.29
 727,480 7.24 7.31 7.24 257,620 354,090 -2.9
27/05/2013
7.24
 804,540 6.99 7.34 7.11 343,000 351,560 -0.2
24/05/2013
6.99
 522,000 7.02 7.14 6.94 408,520 720,210 -8.9
23/05/2013
7.02
 514,520 7.24 7.24 6.99 21,000 361,100 -9.9
22/05/2013
7.24
 361,120 7.24 7.36 7.24 239,950 120,000 3.6

Chính sách bảo mật | Điều khoản sử dụng |