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)
05/02/2013
7.97
 288,720 7.97 7.97 7.85 213,360 144,320 2.3
04/02/2013
7.97
 214,910 8.11 8.11 7.95 165,320 191,800 -0.9
01/02/2013
8.11
 433,080 8.04 8.11 7.76 431,400 235,700 6.7
31/01/2013
8.04
 321,460 8.11 8.11 7.92 350,030 183,510 5.7
30/01/2013
8.11
 767,730 8.04 8.14 7.95 619,940 176,140 15.1
29/01/2013
8.04
 915,570 7.76 8.04 7.73 819,490 314,630 16.9
28/01/2013
7.76
 453,400 7.69 7.81 7.66 171,260 58,000 3.7
25/01/2013
7.69
 426,490 7.33 7.69 7.33 318,290 3,350 10.1
24/01/2013
7.33
 211,230 7.19 7.33 7.19 105,100 32,650 2.2
23/01/2013
7.19
 530,180 7.24 7.24 7.03 269,110 421,500 -4.5
22/01/2013
7.24
 184,710 7.36 7.38 7.24 128,660 100 4.0
21/01/2013
7.36
 269,410 7.47 7.50 7.29 101,200 109,480 -0.2
18/01/2013
7.47
 299,790 7.45 7.57 7.43 238,610 25,000 6.8
17/01/2013
7.45
 358,750 7.59 7.69 7.45 276,180 6,730 8.7
16/01/2013
7.59
 449,000 7.57 7.78 7.45 312,530 131,000 5.9
15/01/2013
7.57
 509,000 7.55 7.57 7.38 365,640 288,810 2.5
14/01/2013
7.55
 384,930 7.59 7.59 7.29 317,450 165,700 4.8
11/01/2013
7.59
 432,980 7.69 7.78 7.57 443,800 213,710 7.5
10/01/2013
7.69
 645,400 7.50 7.69 7.26 596,130 232,480 11.7
09/01/2013
7.50
 1,583,320 7.45 7.50 7.10 851,100 647,750 6.9
08/01/2013
7.45
 1,035,220 7.10 7.45 7.12 881,150 382,020 15.4
07/01/2013
7.10
 1,312,740 6.91 7.10 6.62 1,064,670 384,600 20.4
04/01/2013
6.91
 501,540 6.74 6.98 6.58 331,950 123,500 6.0
03/01/2013
6.74
 500,650 6.58 6.74 6.39 413,200 104,250 8.7
02/01/2013
6.58
 168,190 6.43 6.58 6.43 92,070 0 2.5
28/12/2012
6.43
 480,040 6.41 6.46 6.32 364,020 90,000 7.5
27/12/2012
6.41
 680,880 6.32 6.43 6.32 535,390 164,710 10.0
26/12/2012
6.32
 117,050 6.29 6.32 6.17 66,720 53,000 0.4
25/12/2012
6.29
 499,120 6.17 6.34 6.22 432,510 105,000 8.7
24/12/2012
6.17
 162,430 6.15 6.20 6.06 115,670 121,360 -0.1
21/12/2012
6.15
 1,077,970 6.24 6.24 6.10 966,330 371,780 15.5
20/12/2012
6.24
 558,040 6.29 6.32 6.20 557,010 309,040 6.5
19/12/2012
6.29
 515,770 6.34 6.34 6.27 422,580 298,250 3.3
18/12/2012
6.34
 681,340 6.20 6.41 6.34 594,050 81,390 13.8
17/12/2012
6.20
 811,260 5.91 6.20 5.96 503,010 47,000 11.9
14/12/2012
5.91
 307,590 6.01 6.13 5.91 148,350 109,330 1.0
13/12/2012
6.01
 214,710 6.01 6.03 5.94 166,360 0 4.2
12/12/2012
6.01
 424,460 5.96 6.06 5.91 163,550 155,260 0.3
11/12/2012
5.96
 372,770 5.84 5.96 5.77 278,110 7,410 6.8
10/12/2012
5.84
 91,080 5.84 5.89 5.80 30 7,710 -0.2
07/12/2012
5.84
 163,330 5.96 5.98 5.84 237,494 161,630 1.8
06/12/2012
5.96
 447,180 5.87 6.01 5.87 195,010 0 4.9
05/12/2012
5.87
 616,260 5.65 5.91 5.68 371,250 2,050 9.1
04/12/2012
5.65
 296,390 5.51 5.68 5.56 330,000 115,750 5.1
03/12/2012
5.51
 146,900 5.51 5.61 5.49 123,010 117,160 0.1
30/11/2012
5.51
 422,030 5.53 5.68 5.51 281,970 206,320 1.9
29/11/2012
5.53
 279,940 5.42 5.58 5.46 206,000 2,770 4.8
28/11/2012
5.42
 28,060 5.39 5.42 5.37 2,750 8,670 -0.1
27/11/2012
5.39
 45,380 5.39 5.44 5.39 20,070 10,950 0.2
26/11/2012
5.39
 54,310 5.46 5.46 5.39 0 4,430 -0.1
23/11/2012
5.46
 36,490 5.51 5.56 5.46 0 11,240 -0.3
22/11/2012
5.51
 112,160 5.53 5.58 5.51 43,000 11,350 0.7
21/11/2012
5.53
 89,300 5.53 5.53 5.46 15,420 9,120 0.1
20/11/2012
5.53
 54,040 5.56 5.58 5.51 3,000 15,360 -0.3
19/11/2012
5.56
 187,250 5.63 5.65 5.56 107,490 26,000 1.9
16/11/2012
5.63
 113,140 5.72 5.75 5.63 53,050 0 1.3
15/11/2012
5.72
 612,860 5.58 5.72 5.65 518,000 7,590 12.3
14/11/2012
5.58
 361,620 5.44 5.65 5.44 253,960 66,600 4.4
13/11/2012
5.44
 191,400 5.53 5.61 5.42 109,000 11,210 2.3
12/11/2012
5.53
 109,060 5.56 5.56 5.46 217,600 160,530 1.3
09/11/2012
5.56
 384,490 5.46 5.56 5.44 227,600 53,100 4.1
08/11/2012
5.46
 679,950 5.20 5.46 5.23 519,800 5,000 11.8
07/11/2012
5.20
 224,990 4.97 5.20 4.97 80,190 0 1.7
06/11/2012
4.97
 293,160 5.06 5.11 4.97 12,450 116,810 -2.2
05/11/2012
5.06
 222,800 5.20 5.30 5.06 0 60,120 -1.3
02/11/2012
5.20
 476,600 5.46 5.46 5.20 23,000 0 0.5
01/11/2012
5.46
 196,810 5.51 5.51 5.44 10,000 0 0.2
31/10/2012
5.51
 204,080 5.58 5.58 5.49 29,500 68,000 -0.9
30/10/2012
5.58
 193,650 5.63 5.63 5.58 10,370 11,120 -0.0
29/10/2012
5.63
 140,920 5.65 5.65 5.58 60 33,000 -0.8
26/10/2012
5.65
 38,580 5.65 5.70 5.63 8,550 0 0.2
25/10/2012
5.65
 177,170 5.70 5.70 5.63 9,130 0 0.2
24/10/2012
5.70
 92,680 5.70 5.72 5.65 53,800 25,000 0.7
23/10/2012
5.70
 170,850 5.70 5.77 5.70 118,660 3,890 2.8
22/10/2012
5.70
 141,010 5.65 5.70 5.63 48,660 0 1.2
19/10/2012
5.65
 317,820 5.70 5.72 5.56 49,080 5,040 1.1
18/10/2012
5.70
 273,130 5.68 5.72 5.65 58,660 227,550 -4.1
17/10/2012
5.68
 289,210 5.77 5.80 5.68 20,000 220,760 -4.8
16/10/2012
5.77
 608,540 5.68 5.82 5.68 87,750 400,460 -7.5
15/10/2012
5.68
 201,160 5.77 5.77 5.65 35,000 2,040 0.8
12/10/2012
5.77
 301,430 5.84 5.84 5.75 0 150,720 -3.7
11/10/2012
5.84
 302,120 5.84 5.91 5.82 850 65,030 -1.6
10/10/2012
5.84
 168,270 5.87 5.87 5.77 12,750 0 0.3
09/10/2012
5.87
 262,470 5.89 5.89 5.84 171,720 50,670 3.0
08/10/2012
5.89
 103,200 5.80 5.89 5.80 738,583 0 18.1
05/10/2012
5.80
 170,620 5.70 5.84 5.70 91,760 100 2.2
04/10/2012
5.70
 216,780 5.68 5.75 5.68 100 4,190 -0.1
03/10/2012
5.68
 397,080 5.63 5.72 5.65 0 20,000 -0.5
02/10/2012
5.63
 234,110 5.65 5.70 5.63 300 82,800 -2.0
01/10/2012
5.65
 266,790 5.82 5.84 5.65 12,200 41,000 -0.7
28/09/2012
5.82
 346,220 5.94 5.94 5.82 30,790 157,340 -3.1
27/09/2012
5.94
 473,460 5.94 6.08 5.91 429,060 205,440 5.7
26/09/2012
5.94
 369,840 5.89 5.96 5.87 182,150 130,170 1.3
25/09/2012
5.89
 314,450 5.87 5.98 5.87 50,000 49,880 0.0
24/09/2012
5.87
 150,850 6.03 6.03 5.87 3,000 51,980 -1.2
21/09/2012
6.03
 1,275,070 5.87 6.03 5.87 1,143,750 423,690 18.3
20/09/2012
5.87
 598,550 6.06 6.06 5.77 413,120 86,840 8.1
19/09/2012
6.06
 741,190 6.10 6.13 5.89 350,720 30,980 8.1
18/09/2012
6.10
 602,330 6.41 6.41 6.10 257,460 2,800 6.7
17/09/2012
6.41
 1,311,050 6.17 6.48 6.10 741,960 50 20.1

Chính sách bảo mật | Điều khoản sử dụng |