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)
16/01/2012
4.87
 515,750 4.78 4.98 4.80 0 15,160 -0.3
13/01/2012
4.78
 473,910 4.76 4.83 4.76 212,740 0 4.5
12/01/2012
4.76
 722,700 4.67 4.85 4.69 323,670 0 6.8
11/01/2012
4.67
 583,520 4.67 4.78 4.67 327,580 69,450 5.4
10/01/2012
4.67
 419,840 4.62 4.69 4.58 261,070 82,350 3.7
09/01/2012
4.62
 367,990 4.49 4.64 4.49 150,580 0 3.1
06/01/2012
4.49
 298,140 4.58 4.58 4.46 50,600 253,120 -4.0
05/01/2012
4.58
 165,210 4.60 4.62 4.53 7,000 2,100 0.1
04/01/2012
4.60
 177,420 4.71 4.71 4.55 21,000 46,890 -0.5
03/01/2012
4.71
 206,450 4.94 4.94 4.71 1,300 53,640 -1.1
30/12/2011
4.94
 488,620 4.76 4.94 4.64 55,260 57,390 -0.0
29/12/2011
4.76
 341,420 4.60 4.76 4.53 142,738 145,028 -0.0
28/12/2011
4.60
 230,060 4.40 4.60 4.40 114,560 29,400 1.7
27/12/2011
4.40
 428,840 4.46 4.49 4.40 50,860 233,530 -3.6
26/12/2011
4.46
 343,200 4.62 4.64 4.46 3,210 218,680 -4.3
23/12/2011
4.62
 418,480 4.69 4.69 4.51 110,500 148,000 -0.7
22/12/2011
4.69
 436,670 4.92 4.92 4.69 39,540 325,000 -5.9
21/12/2011
4.92
 204,380 4.83 4.94 4.83 126,800 0 2.7
20/12/2011
4.83
 248,770 4.98 5.01 4.83 119,700 1,120 2.6
19/12/2011
4.98
 875,290 4.76 4.98 4.76 753,940 142,800 13.4
16/12/2011
4.76
 622,510 4.53 4.76 4.55 481,790 0 10.0
15/12/2011
4.53
 660,180 4.58 4.58 4.49 519,740 8,820 10.2
14/12/2011
4.58
 342,600 4.67 4.67 4.58 525,580 325,000 4.1
13/12/2011
4.67
 328,070 4.67 4.69 4.62 225,040 17,640 4.3
12/12/2011
4.67
 347,980 4.78 4.78 4.64 192,010 97,010 2.0
09/12/2011
4.78
 252,610 4.85 4.87 4.76 51,030 81,000 -0.6
08/12/2011
4.85
 503,030 4.98 5.01 4.85 500 231,130 -5.0
07/12/2011
4.98
 144,630 5.03 5.05 4.98 5,200 25,560 -0.4
06/12/2011
5.03
 405,030 5.14 5.14 5.03 17,320 107,910 -2.0
05/12/2011
5.14
 325,960 5.10 5.17 5.10 0 65,040 -1.5
02/12/2011
5.10
 342,300 5.03 5.10 5.01 191,040 28,000 3.6
01/12/2011
5.03
 328,810 5.03 5.12 4.98 91,150 0 2.0
30/11/2011
5.03
 286,220 5.14 5.21 5.03 40,600 92,840 -1.2
29/11/2011
5.14
 403,950 5.26 5.32 5.12 1,250 192,780 -4.4
28/11/2011
5.26
 216,050 5.35 5.44 5.26 300 155,970 -3.6
25/11/2011
5.35
 121,930 5.42 5.42 5.35 500 44,360 -1.0
24/11/2011
5.42
 255,870 5.42 5.48 5.42 15,400 2,360 0.3
23/11/2011
5.42
 228,040 5.39 5.44 5.35 27,760 0 0.7
22/11/2011
5.39
 219,760 5.35 5.42 5.35 111,570 5,000 2.5
21/11/2011
5.35
 200,780 5.48 5.48 5.35 131,100 82,290 1.2
18/11/2011
5.48
 389,990 5.51 5.53 5.39 307,100 39,100 6.5
17/11/2011
5.51
 389,870 5.42 5.53 5.44 568,230 145,330 10.2
16/11/2011
5.42
 354,790 5.21 5.42 5.21 420,610 252,720 3.9
15/11/2011
5.21
 633,710 5.21 5.26 5.14 445,830 231,400 4.9
14/11/2011
5.21
 317,800 5.28 5.28 5.12 153,940 75,340 1.8
11/11/2011
5.28
 168,960 5.32 5.39 5.17 26,680 78,960 -1.2
10/11/2011
5.32
 343,650 5.39 5.39 5.32 156,100 100,280 1.3
09/11/2011
5.39
 326,580 5.53 5.53 5.32 4,480 0 0.1
08/11/2011
5.53
 425,600 5.60 5.66 5.48 61,200 193,130 -3.2
07/11/2011
5.60
 163,040 5.76 5.76 5.60 12,500 58,490 -1.2
04/11/2011
5.76
 163,410 5.78 5.91 5.76 69,010 74,210 -0.1
03/11/2011
5.78
 219,470 5.85 5.87 5.76 750 129,760 -3.3
02/11/2011
5.85
 126,140 5.91 5.94 5.85 49,070 0 1.3
01/11/2011
5.91
 116,840 5.94 5.96 5.89 41,480 0 1.1
31/10/2011
5.94
 137,010 6.00 6.07 5.94 40,130 0 1.1
28/10/2011
6.00
 298,260 6.00 6.03 5.94 28,500 136,120 -2.8
27/10/2011
6.00
 123,670 6.00 6.00 5.96 77,860 4,480 1.9
26/10/2011
6.00
 191,960 5.96 6.00 5.94 148,950 0 3.9
25/10/2011
5.96
 164,110 6.00 6.03 5.96 159,220 25,000 3.5
24/10/2011
6.00
 138,990 6.03 6.03 5.98 100,010 2,820 2.6
21/10/2011
6.03
 359,160 5.82 6.03 5.82 255,090 0 6.7
20/10/2011
5.82
 236,700 5.82 5.85 5.78 0 26,920 -0.7
19/10/2011
5.82
 267,830 5.87 5.87 5.80 0 146,910 -3.8
18/10/2011
5.87
 382,840 5.94 5.94 5.87 261,000 218,000 1.1
17/10/2011
5.94
 154,560 5.96 5.96 5.91 30,940 40,330 -0.2
14/10/2011
5.96
 339,760 5.91 6.00 5.91 206,410 140,300 1.7
13/10/2011
5.91
 349,150 5.94 5.94 5.80 55,300 2,000 1.4
12/10/2011
5.94
 310,890 5.98 5.98 5.94 51,300 0 1.3
11/10/2011
5.98
 291,760 6.03 6.03 5.96 90,700 110,920 -0.5
10/10/2011
6.03
 152,410 6.00 6.05 5.98 70,140 4,000 1.8
07/10/2011
6.00
 254,380 6.05 6.07 6.00 25,000 123,560 -2.6
06/10/2011
6.05
 398,630 6.03 6.07 6.00 25,000 187,420 -4.3
05/10/2011
6.03
 378,420 6.05 6.09 6.00 33,300 220,150 -5.0
04/10/2011
6.05
 288,660 6.12 6.12 6.00 1,240 93,720 -2.5
03/10/2011
6.12
 439,350 6.19 6.19 6.12 206,760 101,310 2.9
30/09/2011
6.19
 186,250 6.21 6.23 6.14 178,970 2,400 4.8
29/09/2011
6.21
 536,090 6.32 6.34 6.16 46,760 62,220 -0.4
28/09/2011
6.32
 721,650 6.03 6.32 6.30 1,560 340,740 -9.5
27/09/2011
6.03
 307,140 5.98 6.12 6.00 49,910 179,280 -3.4
26/09/2011
5.98
 256,070 6.00 6.03 5.96 21,240 164,720 -3.8
23/09/2011
6.00
 303,580 6.14 6.14 6.00 0 194,080 -5.2
22/09/2011
6.14
 201,490 6.05 6.16 6.03 233,310 206,790 0.7
21/09/2011
6.05
 134,670 6.05 6.12 6.03 51,730 20,980 0.8
20/09/2011
6.05
 286,510 6.21 6.21 6.05 48,720 184,030 -3.6
19/09/2011
6.21
 185,780 5.98 6.21 6.03 55,160 2,590 1.4
16/09/2011
5.98
 241,330 6.12 6.19 5.98 483,360 608,930 -3.3
15/09/2011
6.12
 312,090 6.12 6.12 6.03 379,320 486,910 -2.9
14/09/2011
6.12
 508,440 6.25 6.30 6.12 281,150 386,100 -2.9
13/09/2011
6.25
 355,790 6.19 6.34 6.21 321,300 222,500 2.7
12/09/2011
6.19
 429,280 6.34 6.34 6.16 0 275,720 -7.6
09/09/2011
6.34
 383,840 6.37 6.37 6.32 83,680 0 2.3
08/09/2011
6.37
 840,420 6.41 6.50 6.37 101,970 31,000 2.0
07/09/2011
6.41
 358,230 6.37 6.46 6.39 55,050 13,100 1.2
06/09/2011
6.37
 323,300 6.41 6.41 6.32 82,400 0 2.3
05/09/2011
6.41
 489,740 6.53 6.68 6.37 60,010 196,930 -3.9
01/09/2011
6.53
 1,659,870 6.23 6.53 6.28 154,130 180,000 -0.7
31/08/2011
6.23
 548,340 6.19 6.28 6.16 243,600 213,340 0.8
30/08/2011
6.19
 518,270 6.14 6.28 6.19 38,500 171,180 -3.7
29/08/2011
6.14
 397,310 6.09 6.16 6.07 3,540 320,770 -8.6
26/08/2011
6.09
 238,140 6.12 6.14 6.09 13,530 129,290 -3.1

Chính sách bảo mật | Điều khoản sử dụng |