Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

69.60
-1
(-1.42%)
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
(2025-12-29) 		12.50 21.89% 280,151,800 17,262,900 1,216.3
57.10
76
70.60
2 tháng
(2025-11-28) 		12.20 21.25% 355,757,000 -1,433,200 139.2
56.70
76
70.60
3 tháng
(2025-10-29) 		8.90 14.66% 416,970,000 -16,012,200 -720.1
56.70
76
70.60
6 tháng
(2025-07-31) 		9.84 16.46% 904,810,100 -50,321,875 -2,894.7
56.70
76
70.60
12 tháng
(2025-02-03) 		8.71 14.30% 1,428,365,200 -112,856,994 -5,954.4
52.12
76
70.60
24 tháng
(2024-02-07) 		9.84 16.46% 1,786,711,700 -141,198,237 -8,521.8
52.12
76
70.60
36 tháng
(2023-02-13) 		17.03 32.39% 2,042,979,600 -144,119,200 -8,792.0
47.85
76
70.60
60 tháng
(2021-02-22) 		25.81 58.93% 2,706,217,000 -144,684,595 -8,682.8
34.86
76
70.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2012
6.67
 150,500 6.67 6.74 6.62 22,000 21,120 0.0
26/07/2012
6.67
 167,980 6.67 6.74 6.65 15,530 49,320 -1.0
25/07/2012
6.67
 167,730 6.67 6.72 6.65 22,500 69,570 -1.3
24/07/2012
6.67
 122,260 6.79 6.79 6.67 5,000 29,400 -0.7
23/07/2012
6.79
 286,360 6.79 6.81 6.67 15,500 77,340 -1.8
20/07/2012
6.79
 593,290 6.95 7.03 6.79 7,000 150,390 -4.1
19/07/2012
6.95
 542,920 6.72 6.95 6.69 174,000 147,580 0.8
18/07/2012
6.72
 336,700 6.69 6.79 6.69 197,510 279,360 -2.3
17/07/2012
6.69
 307,000 6.69 6.86 6.65 152,670 121,360 0.9
16/07/2012
6.69
 124,200 6.76 6.84 6.69 55,120 0 1.6
13/07/2012
6.76
 518,760 6.62 6.84 6.62 225,000 163,200 1.8
12/07/2012
6.62
 194,680 6.62 6.69 6.62 94,600 51,790 1.2
11/07/2012
6.62
 130,200 6.58 6.62 6.58 38,830 43,640 -0.1
10/07/2012
6.58
 419,510 6.62 6.69 6.58 155,360 272,990 -3.3
09/07/2012
6.62
 241,370 6.74 6.74 6.62 55,210 48,290 0.2
06/07/2012
6.74
 147,130 6.76 6.81 6.67 0 55,850 -1.6
05/07/2012
6.76
 260,550 6.65 6.76 6.62 13,300 91,800 -2.2
04/07/2012
6.65
 207,820 6.65 6.74 6.62 900 85,000 -2.4
03/07/2012
6.65
 516,120 6.93 6.93 6.65 155,000 296,170 -4.1
02/07/2012
6.93
 428,830 6.98 7.07 6.88 194,870 68,420 3.7
29/06/2012
6.98
 713,320 6.91 7.07 6.93 564,830 226,720 10.1
28/06/2012
6.91
 558,770 6.81 6.93 6.81 631,470 428,400 5.9
27/06/2012
6.81
 250,800 6.81 6.91 6.81 101,000 78,190 0.7
26/06/2012
6.81
 0 6.95 6.81 6.81 188,000 99,370 2.6
25/06/2012
6.95
 350,220 7.00 7.07 6.91 80,880 40,780 1.2
22/06/2012
7.00
 421,500 7.07 7.10 7.00 154,040 29,610 3.7
21/06/2012
7.07
 564,070 7.05 7.17 7.05 427,130 26,980 12.0
20/06/2012
7.05
 143,200 6.95 7.10 6.93 17,460 0 0.5
19/06/2012
6.95
 392,770 7.17 7.17 6.95 3,189,603 3,394,073 -6.0
18/06/2012
7.17
 495,860 7.07 7.21 7.07 126,000 0 3.8
15/06/2012
7.07
 1,483,180 6.91 7.21 6.91 1,139,130 550,650 17.7

Chính sách bảo mật | Điều khoản sử dụng |