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)
29/08/2013
5.67
 1,183,920 5.99 6.03 5.67 69,520 1,090,830 -24.6
28/08/2013
5.99
 960,680 6.11 6.11 5.96 173,400 578,280 -10.0
27/08/2013
6.11
 173,520 6.13 6.13 6.08 27,000 112,930 -2.2
26/08/2013
6.13
 845,580 6.13 6.20 5.99 95,050 723,110 -15.6
23/08/2013
6.13
 1,079,540 6.35 6.42 6.13 94,440 796,030 -17.9
22/08/2013
6.35
 630,520 6.52 6.52 6.35 140,600 444,290 -8.0
21/08/2013
6.52
 257,190 6.50 6.52 6.47 88,780 89,010 -0.0
20/08/2013
6.50
 523,600 6.54 6.54 6.50 110,070 366,630 -6.9
19/08/2013
6.54
 683,340 6.57 6.64 6.54 240,850 465,020 -6.0
16/08/2013
6.57
 214,020 6.57 6.62 6.57 84,210 83,230 0.0
15/08/2013
6.57
 241,320 6.50 6.62 6.50 48,660 82,300 -0.9
14/08/2013
6.50
 207,680 6.47 6.50 6.47 42,850 183,210 -3.7
13/08/2013
6.47
 370,930 6.52 6.57 6.47 100,000 279,580 -4.8
12/08/2013
6.52
 230,110 6.54 6.57 6.52 125,280 116,940 0.2
09/08/2013
6.54
 168,040 6.54 6.57 6.52 26,000 49,510 -0.6
08/08/2013
6.54
 122,680 6.59 6.64 6.54 1,000 26,420 -0.7
07/08/2013
6.59
 188,380 6.67 6.69 6.59 2,220 59,000 -1.5
06/08/2013
6.67
 422,260 6.59 6.67 6.54 248,790 261,820 -0.3
05/08/2013
6.59
 89,320 6.57 6.59 6.54 42,120 26,000 0.4
02/08/2013
6.57
 87,330 6.50 6.59 6.52 57,190 18,000 1.1
01/08/2013
6.50
 357,500 6.52 6.59 6.50 21,040 280,000 -6.9
31/07/2013
6.52
 143,940 6.62 6.64 6.52 0 114,500 -3.1
30/07/2013
6.62
 132,300 6.57 6.64 6.57 30,000 8,720 0.6
29/07/2013
6.57
 220,170 6.69 6.74 6.52 40,140 0 1.1
26/07/2013
6.69
 231,630 6.69 6.76 6.64 60,000 127,890 -1.9
25/07/2013
6.69
 184,080 6.72 6.79 6.69 100,000 51,070 1.4
24/07/2013
6.72
 458,990 6.89 6.89 6.72 137,290 282,830 -4.0
23/07/2013
6.89
 551,970 6.79 6.96 6.76 255,870 75,320 5.1
22/07/2013
6.79
 115,210 6.81 6.86 6.76 200 600 -0.0
19/07/2013
6.81
 607,350 6.72 6.89 6.74 30,540 101,120 -2.0
18/07/2013
6.72
 241,470 6.74 6.76 6.69 77,630 100,000 -0.6
17/07/2013
6.74
 226,070 6.74 6.74 6.69 55,000 174,040 -3.3
16/07/2013
6.74
 190,580 6.76 6.79 6.72 45,930 36,230 0.3
15/07/2013
6.76
 269,500 6.76 6.81 6.74 96,850 163,800 -1.9
12/07/2013
6.76
 155,760 6.69 6.76 6.69 2,000 0 0.1
11/07/2013
6.69
 189,980 6.64 6.69 6.59 49,680 57,370 -0.2
10/07/2013
6.64
 238,650 6.72 6.74 6.64 187,900 314,290 -3.5
09/07/2013
6.72
 105,910 6.72 6.74 6.67 53,970 0 1.5
08/07/2013
6.72
 117,450 6.69 6.72 6.64 36,520 500 1.0
05/07/2013
6.69
 108,700 6.67 6.74 6.67 21,340 23,910 -0.1
04/07/2013
6.67
 235,290 6.67 6.76 6.67 40,000 136,080 -2.6
03/07/2013
6.67
 246,800 6.76 6.81 6.67 2,360 131,080 -3.5
02/07/2013
6.76
 74,490 6.67 6.76 6.67 46,000 50,220 -0.1
01/07/2013
6.67
 190,510 6.81 6.81 6.67 17,760 106,700 -2.4
28/06/2013
6.81
 250,140 6.72 6.84 6.72 103,000 40,000 1.8
27/06/2013
6.72
 537,660 6.57 6.76 6.57 51,330 252,480 -5.5
26/06/2013
6.57
 1,080,010 6.74 6.76 6.52 392,600 1,064,360 -18.3
25/06/2013
6.74
 778,690 7.18 7.18 6.69 92,740 560,940 -13.0
24/06/2013
7.18
 856,880 7.49 7.49 7.13 278,000 695,320 -12.4
21/06/2013
7.49
 1,335,940 7.52 7.54 7.44 1,303,280 463,760 25.9
20/06/2013
7.52
 606,070 7.54 7.54 7.42 494,800 240,360 7.8
19/06/2013
7.54
 284,760 7.54 7.57 7.47 199,710 135,200 2.0
18/06/2013
7.54
 434,260 7.44 7.59 7.44 215,040 134,020 2.5
17/06/2013
7.44
 482,070 7.44 7.64 7.44 93,280 183,880 -2.8
14/06/2013
7.44
 497,930 7.52 7.57 7.44 20,000 356,720 -10.3
13/06/2013
7.52
 303,570 7.42 7.54 7.40 29,380 58,950 -0.9
12/06/2013
7.42
 743,040 7.62 7.66 7.42 23,990 507,200 -14.8
11/06/2013
7.62
 706,730 7.71 7.76 7.59 289,870 121,420 5.3
10/06/2013
7.71
 698,650 7.79 7.93 7.69 213,100 312,430 -3.2
07/06/2013
7.79
 594,630 7.62 7.81 7.69 91,200 161,420 -2.3
06/06/2013
7.62
 388,650 7.44 7.66 7.37 35,000 125,000 -2.8
05/06/2013
7.44
 334,390 7.35 7.44 7.32 154,780 102,000 1.6
04/06/2013
7.35
 651,470 7.54 7.54 7.35 188,610 200,670 -0.3
03/06/2013
7.54
 401,000 7.52 7.57 7.44 131,760 115,000 0.5
31/05/2013
7.52
 689,950 7.47 7.64 7.47 262,100 310,720 -1.5
30/05/2013
7.47
 1,205,890 7.20 7.47 7.20 229,390 170,680 1.7
29/05/2013
7.20
 628,100 7.23 7.27 7.20 327,020 70,000 7.6
28/05/2013
7.23
 727,480 7.18 7.25 7.18 257,620 354,090 -2.9
27/05/2013
7.18
 804,540 6.93 7.27 7.06 343,000 351,560 -0.2
24/05/2013
6.93
 522,000 6.96 7.08 6.89 408,520 720,210 -8.9
23/05/2013
6.96
 514,520 7.18 7.18 6.93 21,000 361,100 -9.9
22/05/2013
7.18
 361,120 7.18 7.30 7.18 239,950 120,000 3.6
21/05/2013
7.18
 287,420 7.15 7.35 7.15 169,500 145,940 0.7
20/05/2013
7.15
 398,580 6.96 7.20 6.96 294,280 121,110 5.1
17/05/2013
6.96
 189,370 7.15 7.15 6.96 91,520 146,150 -1.6
16/05/2013
7.15
 942,020 6.79 7.18 6.79 988,270 548,470 12.8
15/05/2013
6.79
 242,740 6.62 6.81 6.64 289,110 100,000 5.2
14/05/2013
6.62
 199,140 6.76 6.76 6.62 245,020 319,500 -2.0
13/05/2013
6.76
 92,860 6.69 6.76 6.64 45,100 40,000 0.2
10/05/2013
6.69
 195,930 6.76 6.84 6.67 7,100 100,000 -2.6
09/05/2013
6.76
 167,260 6.84 6.84 6.74 50,100 66,670 -0.5
08/05/2013
6.84
 119,680 6.79 6.84 6.76 90,320 35,000 1.6
07/05/2013
6.79
 299,510 6.81 6.89 6.76 208,470 27,330 5.1
06/05/2013
6.81
 320,990 6.62 6.84 6.64 114,900 135,930 -0.6
03/05/2013
6.62
 116,280 6.62 6.62 6.57 67,050 60,500 0.2
02/05/2013
6.62
 37,320 6.67 6.69 6.62 11,800 5,120 0.2
26/04/2013
6.67
 236,810 6.67 6.79 6.67 157,090 27,700 3.6
25/04/2013
6.67
 136,300 6.47 6.67 6.57 77,720 0 2.1
24/04/2013
6.47
 314,110 6.57 6.64 6.47 92,400 251,380 -4.3
23/04/2013
6.57
 363,270 6.50 6.64 6.50 203,540 249,390 -1.2
22/04/2013
6.50
 426,580 6.64 6.64 6.50 249,090 332,800 -2.2
18/04/2013
6.64
 484,490 6.86 6.86 6.64 253,690 436,980 -5.0
17/04/2013
6.86
 367,680 6.81 6.89 6.64 242,880 186,740 1.6
16/04/2013
6.81
 589,680 6.64 6.89 6.37 396,180 491,150 -2.5
15/04/2013
6.64
 329,800 6.98 6.98 6.57 5,230 249,780 -6.8
12/04/2013
6.98
 354,980 7.18 7.18 6.93 1,610 240,210 -6.9
11/04/2013
7.18
 566,150 7.08 7.30 7.06 80,430 432,250 -10.3
10/04/2013
7.08
 502,130 7.59 7.64 7.08 600 435,690 -12.9
09/04/2013
7.59
 120,270 7.66 7.66 7.57 10,000 80,630 -2.2
08/04/2013
7.66
 162,030 7.57 7.66 7.57 114,160 42,700 2.2

Chính sách bảo mật | Điều khoản sử dụng |