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)
20/01/2014
7.10
 2,886,110 6.91 7.27 6.93 1,717,150 712,160 29.6
17/01/2014
6.91
 2,643,720 6.74 7.01 6.79 1,120,750 703,000 11.8
16/01/2014
6.74
 1,361,150 6.74 6.79 6.69 1,148,720 603,500 15.1
15/01/2014
6.74
 729,090 6.74 6.79 6.69 685,200 346,950 9.4
14/01/2014
6.74
 983,210 6.69 6.76 6.67 630,020 110,004 14.4
13/01/2014
6.69
 1,691,140 6.76 6.76 6.59 663,160 125,650 14.7
10/01/2014
6.76
 855,370 6.89 6.91 6.76 454,400 50 12.7
09/01/2014
6.89
 697,120 6.84 6.91 6.81 332,120 73,600 7.3
08/01/2014
6.84
 1,474,370 6.74 6.84 6.72 677,610 225,710 12.6
07/01/2014
6.74
 2,372,530 6.59 6.79 6.67 693,380 482,140 5.9
06/01/2014
6.59
 375,890 6.62 6.67 6.57 7,570 107,000 -2.7
03/01/2014
6.62
 813,360 6.50 6.64 6.50 43,970 4,320 1.1
02/01/2014
6.50
 333,900 6.52 6.54 6.47 86,310 400 2.3
31/12/2013
6.52
 377,610 6.42 6.54 6.42 211,300 0 5.6
30/12/2013
6.42
 883,410 6.52 6.54 6.42 498,000 35,430 12.3
27/12/2013
6.52
 602,070 6.57 6.59 6.52 421,760 0 11.4
26/12/2013
6.57
 621,860 6.52 6.57 6.50 450,000 0 12.1
25/12/2013
6.52
 600,280 6.54 6.54 6.47 282,750 0 7.6
24/12/2013
6.54
 1,112,870 6.59 6.59 6.50 590,650 59,270 14.3
23/12/2013
6.59
 809,720 6.52 6.59 6.52 214,280 133,870 2.2
20/12/2013
6.52
 2,834,510 6.62 6.62 6.52 341,040 2,284,070 -52.2
19/12/2013
6.62
 2,255,780 6.54 6.67 6.52 93,900 1,058,580 -26.1
18/12/2013
6.54
 1,290,810 6.52 6.59 6.50 70,000 698,760 -16.9
17/12/2013
6.52
 305,950 6.45 6.54 6.45 0 250,990 -6.7
16/12/2013
6.45
 538,500 6.50 6.52 6.42 69,820 358,700 -7.7
13/12/2013
6.50
 337,670 6.57 6.57 6.50 12,800 292,660 -7.5
12/12/2013
6.57
 300,100 6.64 6.64 6.54 61,790 267,370 -5.6
11/12/2013
6.64
 176,860 6.76 6.76 6.64 15,700 113,290 -2.7
10/12/2013
6.76
 134,190 6.81 6.81 6.74 52,600 29,980 0.6
09/12/2013
6.81
 217,550 6.79 6.81 6.74 126,000 35,000 2.5
06/12/2013
6.79
 88,990 6.69 6.81 6.74 2,340 24,490 -0.6
05/12/2013
6.69
 797,050 6.84 6.84 6.67 12,860 115,450 -2.8
04/12/2013
6.84
 176,890 6.91 6.91 6.84 63,300 118,910 -1.6
03/12/2013
6.91
 335,130 6.91 6.93 6.89 181,140 226,000 -1.3
02/12/2013
6.91
 68,290 6.93 6.96 6.89 37,220 24,000 0.4
29/11/2013
6.93
 247,990 6.89 6.93 6.86 176,650 143,430 0.9
28/11/2013
6.89
 192,780 6.89 6.89 6.81 230,390 228,370 0.1
27/11/2013
6.89
 579,660 6.96 7.01 6.86 147,820 126,550 0.6
26/11/2013
6.96
 179,560 7.03 7.06 6.96 90,670 120,400 -0.8
25/11/2013
7.03
 226,190 7.03 7.08 7.01 121,420 87,650 1.0
22/11/2013
7.03
 214,450 7.03 7.06 7.01 147,880 5,020 4.1
21/11/2013
7.03
 508,680 7.13 7.18 7.03 223,490 372,300 -4.3
20/11/2013
7.13
 498,340 7.08 7.13 7.03 434,800 327,330 3.1
19/11/2013
7.08
 484,590 7.25 7.25 7.06 185,030 201,220 -0.4
18/11/2013
7.25
 155,410 7.23 7.30 7.23 116,180 30,970 2.5
15/11/2013
7.23
 100,880 7.20 7.23 7.20 72,870 30,000 1.3
14/11/2013
7.20
 83,190 7.18 7.23 7.15 77,160 61,000 0.5
13/11/2013
7.18
 237,390 7.23 7.23 7.18 157,280 186,420 -0.9
12/11/2013
7.23
 238,320 7.30 7.30 7.20 172,970 170,940 0.1
11/11/2013
7.30
 350,210 7.25 7.30 7.15 294,640 65,000 6.9
08/11/2013
7.25
 177,490 7.25 7.27 7.15 171,640 14,030 4.7
07/11/2013
7.25
 336,660 7.23 7.27 7.20 387,840 93,790 8.7
06/11/2013
7.23
 100,630 7.15 7.23 7.15 132,010 0 3.9
05/11/2013
7.15
 160,270 7.03 7.15 7.03 311,890 201,000 3.2
04/11/2013
7.03
 302,890 7.15 7.15 7.03 191,840 287,410 -2.8
01/11/2013
7.15
 55,140 7.18 7.23 7.15 25,000 0 0.7
31/10/2013
7.18
 306,730 7.15 7.25 7.15 269,740 152,700 3.5
30/10/2013
7.15
 102,450 7.20 7.25 7.15 56,570 31,000 0.8
29/10/2013
7.20
 200,890 7.18 7.20 7.08 151,000 30,010 3.6
28/10/2013
7.18
 127,840 7.30 7.30 7.15 79,930 0 2.4
25/10/2013
7.30
 313,500 7.27 7.30 7.25 303,520 15,170 8.6
24/10/2013
7.27
 275,800 7.32 7.32 7.25 250,920 101,710 4.5
23/10/2013
7.32
 767,030 7.15 7.35 7.20 670,750 127,810 16.2
22/10/2013
7.15
 237,630 7.20 7.23 7.13 196,180 88,910 3.2
21/10/2013
7.20
 149,520 7.23 7.25 7.18 178,620 103,870 2.2
18/10/2013
7.23
 183,840 7.18 7.23 7.13 138,080 40,000 2.9
17/10/2013
7.18
 244,580 7.25 7.27 7.15 96,980 74,000 0.7
16/10/2013
7.25
 549,920 7.03 7.27 7.03 415,360 45,000 10.9
15/10/2013
7.03
 246,130 7.01 7.06 6.96 201,000 50,500 4.3
14/10/2013
7.01
 358,640 7.01 7.06 7.01 260,500 9,400 7.2
11/10/2013
7.01
 432,490 6.91 7.03 6.96 253,100 21,140 6.7
10/10/2013
6.91
 221,130 6.96 7.01 6.91 230,450 51,660 5.1
09/10/2013
6.96
 335,050 7.06 7.06 6.96 116,400 11,120 3.0
08/10/2013
7.06
 790,490 6.91 7.06 6.86 588,250 121,540 13.3
07/10/2013
6.91
 376,080 6.84 6.93 6.84 170,990 27,260 4.1
04/10/2013
6.84
 409,850 6.74 6.89 6.67 221,450 5,000 6.0
03/10/2013
6.74
 416,050 6.79 6.79 6.67 230,710 63,090 4.6
02/10/2013
6.79
 636,820 6.74 6.86 6.72 285,930 9,000 7.7
01/10/2013
6.74
 1,317,150 6.54 6.76 6.54 724,160 120,130 16.7
30/09/2013
6.54
 850,970 6.28 6.57 6.30 544,860 3,250 14.4
27/09/2013
6.28
 305,180 6.23 6.30 6.20 253,260 100,000 3.9
26/09/2013
6.23
 314,840 6.23 6.28 6.11 158,680 270 4.0
25/09/2013
6.23
 239,890 6.20 6.30 6.16 156,120 104,000 1.3
24/09/2013
6.20
 196,450 6.16 6.28 6.11 85,910 90 2.2
23/09/2013
6.16
 248,800 6.20 6.20 6.06 53,050 0 1.3
20/09/2013
6.20
 1,632,120 6.13 6.20 6.06 1,540,630 104,000 36.6
19/09/2013
6.13
 541,550 6.13 6.25 6.13 260,530 0 6.6
18/09/2013
6.13
 352,070 6.28 6.28 6.13 483,760 242,970 6.1
17/09/2013
6.28
 1,104,560 6.13 6.35 6.16 729,510 221,800 13.0
16/09/2013
6.13
 718,300 5.96 6.18 6.08 209,200 0 5.3
13/09/2013
5.96
 326,650 5.91 5.99 5.94 143,800 68,000 1.9
12/09/2013
5.91
 339,720 5.91 5.96 5.89 119,440 99,040 0.5
11/09/2013
5.91
 403,970 5.81 6.01 5.84 132,080 132,990 -0.0
10/09/2013
5.81
 346,140 5.77 5.84 5.79 60,100 250,430 -4.6
09/09/2013
5.77
 645,580 5.96 5.96 5.77 168,450 447,700 -6.7
06/09/2013
5.96
 529,910 5.86 5.96 5.84 186,700 319,890 -3.2
05/09/2013
5.86
 214,020 5.74 5.91 5.72 20,060 89,000 -1.6
04/09/2013
5.74
 497,700 5.77 5.86 5.69 78,890 256,700 -4.2
03/09/2013
5.77
 321,820 6.01 6.03 5.77 450 214,000 -5.2
30/08/2013
6.01
 1,140,480 5.67 6.01 5.69 422,020 730,880 -7.2

Chính sách bảo mật | Điều khoản sử dụng |