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)
07/11/2012
5.16
 224,990 4.93 5.16 4.93 80,190 0 1.7
06/11/2012
4.93
 293,160 5.02 5.07 4.93 12,450 116,810 -2.2
05/11/2012
5.02
 222,800 5.16 5.25 5.02 0 60,120 -1.3
02/11/2012
5.16
 476,600 5.42 5.42 5.16 23,000 0 0.5
01/11/2012
5.42
 196,810 5.47 5.47 5.40 10,000 0 0.2
31/10/2012
5.47
 204,080 5.54 5.54 5.44 29,500 68,000 -0.9
30/10/2012
5.54
 193,650 5.58 5.58 5.54 10,370 11,120 -0.0
29/10/2012
5.58
 140,920 5.61 5.61 5.54 60 33,000 -0.8
26/10/2012
5.61
 38,580 5.61 5.65 5.58 8,550 0 0.2
25/10/2012
5.61
 177,170 5.65 5.65 5.58 9,130 0 0.2
24/10/2012
5.65
 92,680 5.65 5.68 5.61 53,800 25,000 0.7
23/10/2012
5.65
 170,850 5.65 5.72 5.65 118,660 3,890 2.8
22/10/2012
5.65
 141,010 5.61 5.65 5.58 48,660 0 1.2
19/10/2012
5.61
 317,820 5.65 5.68 5.51 49,080 5,040 1.1
18/10/2012
5.65
 273,130 5.63 5.68 5.61 58,660 227,550 -4.1
17/10/2012
5.63
 289,210 5.72 5.75 5.63 20,000 220,760 -4.8
16/10/2012
5.72
 608,540 5.63 5.77 5.63 87,750 400,460 -7.5
15/10/2012
5.63
 201,160 5.72 5.72 5.61 35,000 2,040 0.8
12/10/2012
5.72
 301,430 5.79 5.79 5.70 0 150,720 -3.7
11/10/2012
5.79
 302,120 5.79 5.86 5.77 850 65,030 -1.6
10/10/2012
5.79
 168,270 5.82 5.82 5.72 12,750 0 0.3
09/10/2012
5.82
 262,470 5.84 5.84 5.79 171,720 50,670 3.0
08/10/2012
5.84
 103,200 5.75 5.84 5.75 738,583 0 18.1
05/10/2012
5.75
 170,620 5.65 5.79 5.65 91,760 100 2.2
04/10/2012
5.65
 216,780 5.63 5.70 5.63 100 4,190 -0.1
03/10/2012
5.63
 397,080 5.58 5.68 5.61 0 20,000 -0.5
02/10/2012
5.58
 234,110 5.61 5.65 5.58 300 82,800 -2.0
01/10/2012
5.61
 266,790 5.77 5.79 5.61 12,200 41,000 -0.7
28/09/2012
5.77
 346,220 5.89 5.89 5.77 30,790 157,340 -3.1
27/09/2012
5.89
 473,460 5.89 6.03 5.86 429,060 205,440 5.7
26/09/2012
5.89
 369,840 5.84 5.91 5.82 182,150 130,170 1.3
25/09/2012
5.84
 314,450 5.82 5.93 5.82 50,000 49,880 0.0
24/09/2012
5.82
 150,850 5.98 5.98 5.82 3,000 51,980 -1.2
21/09/2012
5.98
 1,275,070 5.82 5.98 5.82 1,143,750 423,690 18.3
20/09/2012
5.82
 598,550 6.01 6.01 5.72 413,120 86,840 8.1
19/09/2012
6.01
 741,190 6.05 6.08 5.84 350,720 30,980 8.1
18/09/2012
6.05
 602,330 6.36 6.36 6.05 257,460 2,800 6.7
17/09/2012
6.36
 1,311,050 6.12 6.43 6.05 741,960 50 20.1
14/09/2012
6.12
 1,052,920 5.86 6.15 5.91 286,500 20,740 6.9
13/09/2012
5.86
 315,970 5.68 5.86 5.63 122,090 19,110 2.5
12/09/2012
5.68
 147,150 5.63 5.75 5.63 88,340 35,230 1.3
11/09/2012
5.63
 353,590 5.68 5.79 5.61 49,950 81,720 -0.8
10/09/2012
5.68
 828,840 5.96 5.96 5.68 62,690 371,490 -7.6
07/09/2012
5.96
 500,270 5.91 5.96 5.89 42,110 83,300 -1.0
06/09/2012
5.91
 236,550 5.91 5.91 5.86 87,220 10,100 1.9
05/09/2012
5.91
 282,630 5.91 5.98 5.84 94,130 25,410 1.7
04/09/2012
5.91
 318,900 5.82 6.01 5.82 138,000 700 3.5
31/08/2012
5.82
 511,390 6.01 6.03 5.82 113,500 333,270 -5.4
30/08/2012
6.01
 358,540 5.98 6.03 5.96 192,800 109,990 2.1
29/08/2012
5.98
 527,300 5.86 6.05 5.79 126,580 319,770 -4.8
28/08/2012
5.86
 295,550 5.82 5.98 5.70 82,250 151,670 -1.7
27/08/2012
5.82
 540,580 6.12 6.12 5.82 2,600 214,640 -5.3
24/08/2012
6.12
 1,187,880 5.89 6.17 5.61 305,590 27,000 6.7
23/08/2012
5.89
 658,510 6.19 6.19 5.89 422,360 40,000 9.6
22/08/2012
6.19
 1,156,560 6.33 6.33 6.05 159,000 203,140 -1.2
21/08/2012
6.33
 957,750 6.66 6.66 6.33 178,810 10,000 4.6
20/08/2012
6.66
 309,140 6.57 6.73 6.54 0 16,000 -0.4
17/08/2012
6.57
 180,360 6.52 6.59 6.54 76,000 1,120 2.1
16/08/2012
6.52
 126,480 6.54 6.59 6.52 20,000 42,060 -0.6
15/08/2012
6.54
 289,330 6.59 6.64 6.52 10,920 254,620 -6.8
14/08/2012
6.59
 421,060 6.50 6.66 6.54 80,930 82,620 -0.0
13/08/2012
6.50
 106,630 6.52 6.57 6.50 30,330 1,930 0.8
10/08/2012
6.52
 161,440 6.62 6.62 6.52 240 78,730 -0.0
09/08/2012
6.62
 301,100 6.54 6.62 6.54 117,200 127,280 -0.3
08/08/2012
6.54
 171,670 6.52 6.57 6.52 80,000 55,950 0.7
07/08/2012
6.52
 215,390 6.47 6.57 6.47 20,000 25,100 -0.1
06/08/2012
6.47
 216,410 6.45 6.57 6.43 54,000 136,790 -2.3
03/08/2012
6.45
 144,950 6.45 6.50 6.43 10,220 0 0.3
02/08/2012
6.45
 116,090 6.45 6.54 6.43 1,970 2,700 -0.0
01/08/2012
6.45
 287,220 6.54 6.54 6.43 3,400 50,080 -1.3
31/07/2012
6.54
 377,730 6.54 6.69 6.54 136,750 39,850 2.8
30/07/2012
6.54
 126,270 6.62 6.62 6.47 9,390 58,000 -1.3
27/07/2012
6.62
 150,500 6.62 6.69 6.57 22,000 21,120 0.0
26/07/2012
6.62
 167,980 6.62 6.69 6.59 15,530 49,320 -1.0
25/07/2012
6.62
 167,730 6.62 6.66 6.59 22,500 69,570 -1.3
24/07/2012
6.62
 122,260 6.73 6.73 6.62 5,000 29,400 -0.7
23/07/2012
6.73
 286,360 6.73 6.76 6.62 15,500 77,340 -1.8
20/07/2012
6.73
 593,290 6.90 6.97 6.73 7,000 150,390 -4.1
19/07/2012
6.90
 542,920 6.66 6.90 6.64 174,000 147,580 0.8
18/07/2012
6.66
 336,700 6.64 6.73 6.64 197,510 279,360 -2.3
17/07/2012
6.64
 307,000 6.64 6.80 6.59 152,670 121,360 0.9
16/07/2012
6.64
 124,200 6.71 6.78 6.64 55,120 0 1.6
13/07/2012
6.71
 518,760 6.57 6.78 6.57 225,000 163,200 1.8
12/07/2012
6.57
 194,680 6.57 6.64 6.57 94,600 51,790 1.2
11/07/2012
6.57
 130,200 6.52 6.57 6.52 38,830 43,640 -0.1
10/07/2012
6.52
 419,510 6.57 6.64 6.52 155,360 272,990 -3.3
09/07/2012
6.57
 241,370 6.69 6.69 6.57 55,210 48,290 0.2
06/07/2012
6.69
 147,130 6.71 6.76 6.62 0 55,850 -1.6
05/07/2012
6.71
 260,550 6.59 6.71 6.57 13,300 91,800 -2.2
04/07/2012
6.59
 207,820 6.59 6.69 6.57 900 85,000 -2.4
03/07/2012
6.59
 516,120 6.87 6.87 6.59 155,000 296,170 -4.1
02/07/2012
6.87
 428,830 6.92 7.01 6.83 194,870 68,420 3.7
29/06/2012
6.92
 713,320 6.85 7.01 6.87 564,830 226,720 10.1
28/06/2012
6.85
 558,770 6.76 6.87 6.76 631,470 428,400 5.9
27/06/2012
6.76
 250,800 6.76 6.85 6.76 101,000 78,190 0.7
26/06/2012
6.76
 0 6.90 6.76 6.76 188,000 99,370 2.6
25/06/2012
6.90
 350,220 6.94 7.01 6.85 80,880 40,780 1.2
22/06/2012
6.94
 421,500 7.01 7.04 6.94 154,040 29,610 3.7
21/06/2012
7.01
 564,070 6.99 7.11 6.99 427,130 26,980 12.0
20/06/2012
6.99
 143,200 6.90 7.04 6.87 17,460 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |