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
(2025-11-04) 		-1.20 -2% 66,338,500 -20,338,500 -1,193.0
57.40
60.80
58.90
2 tháng
(2025-10-06) 		-5.10 -7.97% 176,930,700 -22,198,600 -1,281.4
57.40
64.60
58.90
3 tháng
(2025-09-05) 		-8.11 -12.10% 293,394,500 -37,330,800 -2,258.2
57.40
67.01
58.90
6 tháng
(2025-06-09) 		3.41 6.14% 796,647,300 -61,650,633 -4,215.3
55.30
68.60
58.90
12 tháng
(2024-12-09) 		-4.38 -6.93% 1,133,394,100 -125,775,637 -7,209.1
52.12
68.60
58.90
24 tháng
(2023-12-15) 		4.32 7.91% 1,499,117,700 -139,055,448 -8,402.9
52.12
68.60
58.90
36 tháng
(2022-12-20) 		14.48 32.60% 1,740,874,700 -146,163,651 -9,068.2
44.25
68.60
58.90
60 tháng
(2020-12-30) 		16.28 38.21% 2,405,881,850 -152,023,345 -9,429.0
34.86
68.60
58.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2011
5.68
 126,510 5.75 5.75 5.68 479,130 436,000 1.2
05/07/2011
5.75
 289,030 5.62 5.77 5.62 148,770 86,000 1.8
04/07/2011
5.62
 112,380 5.64 5.70 5.58 0 0 0
01/07/2011
5.64
 98,080 5.60 5.68 5.58 0 1,000 -0.0
30/06/2011
5.60
 135,730 5.66 5.70 5.60 36,000 14,000 0.6
29/06/2011
5.66
 140,990 5.64 5.66 5.64 58,530 101,970 -1.2
28/06/2011
5.64
 73,750 5.68 5.70 5.62 2,400 3,850 -0.0
27/06/2011
5.68
 181,460 5.58 5.70 5.60 0 40,490 -1.1
24/06/2011
5.58
 244,760 5.68 5.73 5.58 300 219,390 -6.1
23/06/2011
5.68
 154,890 5.85 5.85 5.68 0 98,160 -2.8
22/06/2011
5.85
 183,720 5.85 5.91 5.79 136,540 67,930 2.0
21/06/2011
5.85
 277,890 5.62 5.87 5.64 170,340 3,240 4.8
20/06/2011
5.62
 104,510 5.58 5.70 5.58 100 41,600 -1.2
17/06/2011
5.58
 695,210 5.81 5.85 5.58 196,470 566,780 -10.4
16/06/2011
5.81
 106,540 5.73 5.87 5.75 94,710 74,250 0.6
15/06/2011
5.73
 283,010 5.89 5.89 5.73 600 180,150 -5.1
14/06/2011
5.89
 223,190 5.93 6.07 5.87 23,200 104,350 -2.4
13/06/2011
5.93
 171,620 5.95 5.95 5.89 20,200 60,750 -1.2
10/06/2011
5.95
 223,420 5.93 6.07 5.93 100 77,670 -2.3
09/06/2011
5.93
 143,050 5.91 6.03 5.91 34,100 25,000 0.3
08/06/2011
5.91
 355,780 6.19 6.19 5.91 107,750 4,300 3.1
07/06/2011
6.19
 479,880 5.93 6.19 6.05 311,450 2,350 9.4
06/06/2011
5.93
 318,950 5.89 5.97 5.68 171,680 54,350 3.4
03/06/2011
5.89
 671,470 6.17 6.27 5.89 373,830 10,000 11.0
02/06/2011
6.17
 708,540 5.95 6.21 5.97 187,490 164,470 0.7
01/06/2011
5.95
 613,680 5.66 5.95 5.56 331,390 22,720 8.9
31/05/2011
5.66
 313,180 5.46 5.66 5.28 199,410 5,750 5.3
30/05/2011
5.46
 215,080 5.75 5.79 5.46 45,090 4,000 1.2
27/05/2011
5.75
 346,620 5.48 5.75 5.50 171,150 2,000 4.7
26/05/2011
5.48
 710,490 5.24 5.48 5.00 219,150 267,600 -1.4
25/05/2011
5.24
 600,260 5.50 5.50 5.24 161,920 264,300 -2.7
24/05/2011
5.50
 761,200 5.79 5.79 5.50 267,560 245,330 0.6
23/05/2011
5.79
 374,820 6.07 6.07 5.77 158,390 100,380 1.7
20/05/2011
6.07
 643,170 6.33 6.33 6.03 358,400 151,880 6.2
19/05/2011
6.33
 638,710 6.45 6.45 6.29 501,580 9,940 15.4
18/05/2011
6.45
 2,245,670 6.25 6.55 6.25 1,201,597 137,517 34.0
17/05/2011
6.25
 184,120 5.97 6.25 6.25 110,590 1,800 3.4
16/05/2011
5.97
 481,780 5.68 5.97 5.89 147,280 120,930 0.8
13/05/2011
5.68
 204,180 5.68 5.68 5.66 105,020 70,000 1.0
12/05/2011
5.68
 141,780 5.70 5.75 5.66 53,410 62,770 -0.3
11/05/2011
5.70
 161,420 5.70 5.73 5.68 53,130 19,510 0.9
10/05/2011
5.70
 194,160 5.79 5.81 5.70 124,890 147,000 -0.6
09/05/2011
5.79
 124,810 5.83 5.83 5.77 52,790 106,372 -1.5
06/05/2011
5.83
 249,160 5.70 5.83 5.66 92,080 0 2.6
05/05/2011
5.70
 163,010 5.75 5.77 5.70 86,040 42,000 1.2
04/05/2011
5.75
 178,410 5.75 5.77 5.73 102,270 38,000 1.8
29/04/2011
5.75
 312,770 5.66 5.77 5.66 95,980 117,380 -0.6
28/04/2011
5.66
 134,600 5.73 5.73 5.66 52,220 101,990 -1.4
27/04/2011
5.73
 263,740 5.68 5.77 5.68 174,690 42,970 3.7
26/04/2011
5.68
 180,720 5.81 5.81 5.68 82,630 2,000 2.3
25/04/2011
5.81
 272,740 5.70 5.85 5.77 52,170 99,610 -1.4
22/04/2011
5.70
 161,130 5.79 5.81 5.70 90,220 1,000 2.5
21/04/2011
5.79
 272,980 5.87 5.87 5.79 182,170 40,500 4.1
20/04/2011
5.87
 504,590 5.81 5.87 5.81 300,190 302,820 -0.1
19/04/2011
5.81
 382,580 5.79 5.89 5.79 210,660 64,320 4.2
18/04/2011
5.79
 48,384 5.95 5.95 5.79 328,730 60,000 7.8
15/04/2011
5.95
 367,410 6.05 6.07 5.95 84,500 9,730 2.2
14/04/2011
6.05
 559,500 6.07 6.11 6.05 208,470 288,930 -2.4
13/04/2011
6.07
 582,580 6.17 6.17 6.07 190,730 142,780 1.4
08/04/2011
6.17
 240,130 6.19 6.19 6.15 117,310 61,410 1.7
07/04/2011
6.19
 195,900 6.27 6.27 6.19 76,300 3,140 2.3
06/04/2011
6.27
 448,590 6.13 6.33 6.15 148,170 131,100 0.5
05/04/2011
6.13
 348,310 6.15 6.17 6.11 151,590 115,000 1.1
04/04/2011
6.15
 457,360 6.21 6.21 6.09 240,850 135,000 3.2
01/04/2011
6.21
 335,780 6.31 6.31 6.19 227,870 0 7.0
31/03/2011
6.31
 596,140 6.21 6.31 6.19 116,180 30,850 2.6
30/03/2011
6.21
 765,800 6.27 6.27 6.17 292,410 0 9.0
29/03/2011
6.27
 471,160 6.27 6.45 6.23 147,000 22,120 3.9
28/03/2011
6.27
 394,130 6.27 6.31 6.23 106,460 54,800 1.6
25/03/2011
6.27
 444,570 6.25 6.31 6.21 164,690 25,450 4.3
24/03/2011
6.25
 536,250 6.39 6.39 6.25 136,290 14,330 3.8
23/03/2011
6.39
 782,960 6.41 6.45 6.31 293,150 216,250 2.4
22/03/2011
6.41
 645,510 6.66 6.66 6.41 271,420 20,000 8.1
21/03/2011
6.66
 1,485,540 6.37 6.68 6.51 185,000 68,810 3.8
18/03/2011
6.37
 1,402,730 6.07 6.37 6.09 732,690 1,540,410 -24.7
17/03/2011
6.07
 696,450 6.11 6.21 6.07 562,600 933,430 -11.2
16/03/2011
6.11
 662,120 6.09 6.23 6.03 458,220 768,880 -9.4
15/03/2011
6.09
 602,560 6.25 6.25 6.09 491,370 789,600 -9.0
14/03/2011
6.25
 643,010 6.45 6.53 6.25 392,280 406,360 -0.4
11/03/2011
6.45
 707,890 6.47 6.62 6.37 112,270 486,890 -12.0
10/03/2011
6.47
 761,310 6.37 6.57 6.33 170,300 633,560 -14.6
09/03/2011
6.37
 269,320 6.47 6.49 6.33 118,050 152,000 -1.1
08/03/2011
6.47
 280,060 6.47 6.68 6.45 100,450 54,000 1.5
07/03/2011
6.47
 186,970 6.35 6.47 6.31 66,440 5,000 2.0
04/03/2011
6.35
 161,330 6.27 6.37 6.23 90,640 14,000 2.4
03/03/2011
6.27
 516,990 6.37 6.37 6.27 263,670 29,590 7.3
02/03/2011
6.37
 327,500 6.62 6.62 6.31 130,510 30,780 3.2
01/03/2011
6.62
 145,090 6.55 6.64 6.51 89,800 540 2.9
28/02/2011
6.55
 438,150 6.51 6.74 6.47 198,000 115,620 2.7
25/02/2011
6.51
 275,030 6.41 6.55 6.39 93,790 30,000 2.0
24/02/2011
6.41
 546,130 6.66 6.66 6.33 137,040 288,680 -4.8
23/02/2011
6.66
 339,480 6.45 6.72 6.47 143,350 0 4.7
22/02/2011
6.45
 469,630 6.74 6.74 6.45 91,850 75,300 0.5
21/02/2011
6.74
 669,870 7.08 7.08 6.74 142,330 80,190 2.1
18/02/2011
7.08
 793,200 7.12 7.12 7.00 561,470 33,050 18.4
17/02/2011
7.12
 354,380 7.14 7.14 6.98 127,120 11,600 4.0
16/02/2011
7.14
 434,270 7.26 7.36 7.14 183,720 500 6.6
15/02/2011
7.26
 485,930 7.18 7.26 6.96 72,860 55,000 0.7
14/02/2011
7.18
 581,230 7.53 7.59 7.18 62,440 194,520 -4.7
11/02/2011
7.53
 529,160 7.63 7.67 7.46 79,700 4,000 2.8

Chính sách bảo mật | Điều khoản sử dụng |