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)
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
14/06/2012
6.91
 329,880 7.00 7.00 6.91 113,000 249,250 -4.0
13/06/2012
7.00
 248,560 6.95 7.05 6.93 93,460 116,750 -0.7
12/06/2012
6.95
 578,180 7.00 7.10 6.95 180,000 291,010 -3.2
11/06/2012
7.00
 1,171,120 7.12 7.12 6.86 163,400 900,710 -21.8
08/06/2012
7.12
 897,450 7.12 7.26 7.07 123,700 282,350 -4.8
07/06/2012
7.12
 569,340 6.95 7.26 7.05 29,500 87,310 -1.7
06/06/2012
6.95
 352,000 6.79 7.00 6.76 55,500 40,190 0.4
05/06/2012
6.79
 670,600 6.67 6.79 6.60 54,400 94,250 -1.2
04/06/2012
6.67
 1,069,900 7.00 7.00 6.67 61,630 490,330 -12.2
01/06/2012
7.00
 201,700 6.98 7.07 6.98 85,740 49,910 1.1
31/05/2012
6.98
 401,240 7.12 7.14 6.98 49,000 47,680 0.1
30/05/2012
7.12
 429,460 7.03 7.31 6.93 97,260 49,000 1.5
29/05/2012
7.03
 810,110 7.24 7.24 6.98 117,210 527,280 -12.2
28/05/2012
7.24
 401,320 7.24 7.45 7.19 31,500 36,000 -0.1
25/05/2012
7.24
 687,850 6.91 7.24 7.03 164,820 185,540 -0.7
24/05/2012
6.91
 1,244,600 7.19 7.19 6.86 301,470 206,210 2.8
23/05/2012
7.19
 843,060 7.57 7.57 7.19 90,610 280,120 -5.9
22/05/2012
7.57
 436,130 7.76 7.76 7.50 36,120 4,300 1.0
21/05/2012
7.76
 475,800 7.57 7.85 7.52 10,000 133,800 -4.1
18/05/2012
7.57
 1,158,820 7.69 7.71 7.31 403,110 555,680 -4.8
17/05/2012
7.69
 1,584,180 8.04 8.18 7.69 398,600 576,530 -5.7
16/05/2012
8.04
 1,051,710 8.33 8.37 7.97 281,500 144,130 4.8
15/05/2012
8.33
 1,511,260 8.75 8.80 8.33 194,890 799,250 -21.5
14/05/2012
8.75
 1,561,680 8.59 9.01 8.63 256,010 220,120 1.4
11/05/2012
8.59
 1,566,700 8.35 8.75 8.35 218,450 30,480 6.8
10/05/2012
8.35
 1,467,910 8.09 8.49 8.18 163,150 21,300 5.0
09/05/2012
8.09
 1,012,160 7.97 8.18 7.95 100,630 9,910 3.1
08/05/2012
7.97
 801,940 7.97 8.14 7.97 286,160 4,810 9.6
07/05/2012
7.97
 635,210 7.83 8.02 7.88 259,860 0 8.8
04/05/2012
7.83
 588,220 7.76 7.99 7.71 335,910 1,300 11.2
03/05/2012
7.76
 270,240 7.81 7.81 7.66 100,380 0 3.3
02/05/2012
7.81
 333,090 7.81 7.85 7.71 217,740 1,000 7.2
27/04/2012
7.81
 587,740 7.69 7.90 7.71 210,960 100,000 3.7
26/04/2012
7.69
 507,420 7.71 7.78 7.69 217,050 101,850 3.8
25/04/2012
7.71
 560,280 7.71 7.83 7.66 211,500 111,900 3.2

Chính sách bảo mật | Điều khoản sử dụng |