Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

59.30
2.80
(4.96%)
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
(2026-07-01) 		-6.50 -10.32% 84,919,200 -12,443,729 0
54
63
59.30
2 tháng
(2026-06-01) 		-5.70 -9.16% 174,851,800 -17,673,129 0
54
63
59.30
3 tháng
(2026-05-04) 		-4.20 -6.92% 357,138,800 -151,448 0
54
64.90
59.30
6 tháng
(2026-02-02) 		-15 -20.98% 878,086,200 -93,753,510 -4,068.5
54
71.80
59.30
12 tháng
(2025-08-05) 		-4.55 -7.46% 1,808,879,900 -151,659,385 -7,517.0
54
76
59.30
24 tháng
(2024-08-12) 		-1.80 -3.09% 2,510,539,100 -230,276,704 -11,991.0
52.12
76
59.30
36 tháng
(2023-08-16) 		-2.73 -4.61% 2,859,177,400 -238,681,716 -12,712.0
52.12
76
59.30
60 tháng
(2021-08-26) 		14.36 34.08% 3,387,220,300 -241,157,765 -12,887.3
34.86
76
59.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2012
7.71
 643,880 7.76 7.78 7.64 242,220 102,000 4.6
23/04/2012
7.76
 404,510 7.78 7.85 7.73 240,270 18,460 7.3
20/04/2012
7.78
 563,060 7.92 7.99 7.73 255,800 0 8.5
19/04/2012
7.92
 1,044,740 7.99 8.07 7.85 702,360 35,500 22.5
18/04/2012
7.99
 1,231,280 8.09 8.28 7.85 422,470 193,780 7.7
17/04/2012
8.09
 1,080,820 7.71 8.09 7.71 725,720 73,010 22.0
16/04/2012
7.71
 783,270 7.38 7.73 7.38 319,670 1,700 10.3
13/04/2012
7.38
 904,860 7.29 7.43 7.21 551,170 12,100 16.7
12/04/2012
7.29
 1,502,870 7.00 7.33 7.05 677,440 56,140 19.0
11/04/2012
7.00
 785,390 6.91 7.00 6.88 381,270 18,640 10.6
10/04/2012
6.91
 515,200 6.81 6.95 6.81 241,790 32,300 6.1
09/04/2012
6.81
 458,350 6.81 6.86 6.76 210,980 6,000 5.9
06/04/2012
6.81
 259,430 6.84 6.91 6.81 27,300 7,610 0.6
05/04/2012
6.84
 231,220 6.84 6.88 6.81 66,970 14,340 1.5
04/04/2012
6.84
 324,620 6.88 6.95 6.84 181,710 1,000 5.3
03/04/2012
6.88
 320,890 6.86 6.95 6.81 149,120 6,470 4.2
30/03/2012
6.86
 612,500 6.79 6.86 6.74 547,420 0 15.7
29/03/2012
6.79
 577,290 6.86 7.03 6.79 250,970 15,140 6.9
28/03/2012
6.86
 716,070 6.74 6.86 6.65 321,800 0 9.2
27/03/2012
6.74
 652,340 6.98 6.98 6.74 375,400 22,340 10.2
26/03/2012
6.98
 755,570 7.00 7.05 6.93 433,660 39,530 11.7
23/03/2012
7.00
 1,025,350 7.10 7.17 7.00 416,980 115,280 9.0
22/03/2012
7.10
 1,412,870 7.05 7.21 7.03 264,000 99,290 4.9
21/03/2012
7.05
 1,083,450 7.03 7.21 7.03 364,980 135,370 7.0
20/03/2012
7.03
 1,819,480 6.69 7.03 6.72 959,370 78,540 26.1
19/03/2012
6.69
 1,289,700 6.39 6.69 6.46 602,120 385,700 6.1
16/03/2012
6.39
 1,169,140 6.69 6.74 6.39 510,510 1,220,060 -19.3
15/03/2012
6.69
 851,080 6.55 6.72 6.46 342,650 404,050 -1.7
14/03/2012
6.55
 729,850 6.46 6.58 6.46 689,020 195,040 13.6
13/03/2012
6.46
 366,290 6.34 6.48 6.36 164,410 169,500 -0.1
12/03/2012
6.34
 0 6.60 6.34 6.34 303,900 270,470 0.9
09/03/2012
6.60
 968,870 6.50 6.62 6.36 675,160 79,070 16.4
08/03/2012
6.50
 1,009,420 6.84 6.86 6.50 845,450 694,530 4.4
07/03/2012
6.84
 1,003,090 6.84 6.84 6.62 931,580 551,790 10.8
06/03/2012
6.84
 1,170,940 7.19 7.50 6.84 440,650 36,010 12.1
05/03/2012
7.19
 1,627,870 6.86 7.19 6.98 809,120 959,720 -4.5
02/03/2012
6.86
 756,280 6.72 6.95 6.72 508,780 469,040 1.1
01/03/2012
6.72
 921,140 6.43 6.72 6.41 769,130 320,640 12.5
29/02/2012
6.43
 877,660 6.50 6.55 6.39 628,550 469,680 4.4
28/02/2012
6.50
 1,190,840 6.69 6.69 6.50 1,156,930 7,710 32.0

Chính sách bảo mật | Điều khoản sử dụng |