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)
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
14/09/2012
6.17
 1,052,920 5.91 6.20 5.96 286,500 20,740 6.9
13/09/2012
5.91
 315,970 5.72 5.91 5.68 122,090 19,110 2.5
12/09/2012
5.72
 147,150 5.68 5.80 5.68 88,340 35,230 1.3
11/09/2012
5.68
 353,590 5.72 5.84 5.65 49,950 81,720 -0.8
10/09/2012
5.72
 828,840 6.01 6.01 5.72 62,690 371,490 -7.6
07/09/2012
6.01
 500,270 5.96 6.01 5.94 42,110 83,300 -1.0
06/09/2012
5.96
 236,550 5.96 5.96 5.91 87,220 10,100 1.9
05/09/2012
5.96
 282,630 5.96 6.03 5.89 94,130 25,410 1.7
04/09/2012
5.96
 318,900 5.87 6.06 5.87 138,000 700 3.5
31/08/2012
5.87
 511,390 6.06 6.08 5.87 113,500 333,270 -5.4
30/08/2012
6.06
 358,540 6.03 6.08 6.01 192,800 109,990 2.1
29/08/2012
6.03
 527,300 5.91 6.10 5.84 126,580 319,770 -4.8
28/08/2012
5.91
 295,550 5.87 6.03 5.75 82,250 151,670 -1.7
27/08/2012
5.87
 540,580 6.17 6.17 5.87 2,600 214,640 -5.3
24/08/2012
6.17
 1,187,880 5.94 6.22 5.65 305,590 27,000 6.7
23/08/2012
5.94
 658,510 6.24 6.24 5.94 422,360 40,000 9.6
22/08/2012
6.24
 1,156,560 6.39 6.39 6.10 159,000 203,140 -1.2
21/08/2012
6.39
 957,750 6.72 6.72 6.39 178,810 10,000 4.6
20/08/2012
6.72
 309,140 6.62 6.79 6.60 0 16,000 -0.4
17/08/2012
6.62
 180,360 6.58 6.65 6.60 76,000 1,120 2.1
16/08/2012
6.58
 126,480 6.60 6.65 6.58 20,000 42,060 -0.6
15/08/2012
6.60
 289,330 6.65 6.69 6.58 10,920 254,620 -6.8
14/08/2012
6.65
 421,060 6.55 6.72 6.60 80,930 82,620 -0.0
13/08/2012
6.55
 106,630 6.58 6.62 6.55 30,330 1,930 0.8
10/08/2012
6.58
 161,440 6.67 6.67 6.58 240 78,730 -0.0
09/08/2012
6.67
 301,100 6.60 6.67 6.60 117,200 127,280 -0.3
08/08/2012
6.60
 171,670 6.58 6.62 6.58 80,000 55,950 0.7
07/08/2012
6.58
 215,390 6.53 6.62 6.53 20,000 25,100 -0.1
06/08/2012
6.53
 216,410 6.50 6.62 6.48 54,000 136,790 -2.3
03/08/2012
6.50
 144,950 6.50 6.55 6.48 10,220 0 0.3
02/08/2012
6.50
 116,090 6.50 6.60 6.48 1,970 2,700 -0.0
01/08/2012
6.50
 287,220 6.60 6.60 6.48 3,400 50,080 -1.3
31/07/2012
6.60
 377,730 6.60 6.74 6.60 136,750 39,850 2.8
30/07/2012
6.60
 126,270 6.67 6.67 6.53 9,390 58,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |