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)
19/01/2012
5.10
 485,130 4.88 5.10 4.88 213,580 0 4.8
18/01/2012
4.88
 206,100 4.81 4.88 4.81 54,330 0 1.2
17/01/2012
4.81
 439,490 4.83 4.88 4.81 180,370 7,000 3.7
16/01/2012
4.83
 515,750 4.74 4.94 4.76 0 15,160 -0.3
13/01/2012
4.74
 473,910 4.72 4.79 4.72 212,740 0 4.5
12/01/2012
4.72
 722,700 4.63 4.81 4.65 323,670 0 6.8
11/01/2012
4.63
 583,520 4.63 4.74 4.63 327,580 69,450 5.4
10/01/2012
4.63
 419,840 4.58 4.65 4.54 261,070 82,350 3.7
09/01/2012
4.58
 367,990 4.45 4.61 4.45 150,580 0 3.1
06/01/2012
4.45
 298,140 4.54 4.54 4.43 50,600 253,120 -4.0
05/01/2012
4.54
 165,210 4.56 4.58 4.49 7,000 2,100 0.1
04/01/2012
4.56
 177,420 4.67 4.67 4.52 21,000 46,890 -0.5
03/01/2012
4.67
 206,450 4.90 4.90 4.67 1,300 53,640 -1.1
30/12/2011
4.90
 488,620 4.72 4.90 4.61 55,260 57,390 -0.0
29/12/2011
4.72
 341,420 4.56 4.72 4.49 142,738 145,028 -0.0
28/12/2011
4.56
 230,060 4.36 4.56 4.36 114,560 29,400 1.7
27/12/2011
4.36
 428,840 4.43 4.45 4.36 50,860 233,530 -3.6
26/12/2011
4.43
 343,200 4.58 4.61 4.43 3,210 218,680 -4.3
23/12/2011
4.58
 418,480 4.65 4.65 4.47 110,500 148,000 -0.7
22/12/2011
4.65
 436,670 4.88 4.88 4.65 39,540 325,000 -5.9
21/12/2011
4.88
 204,380 4.79 4.90 4.79 126,800 0 2.7
20/12/2011
4.79
 248,770 4.94 4.97 4.79 119,700 1,120 2.6
19/12/2011
4.94
 875,290 4.72 4.94 4.72 753,940 142,800 13.4
16/12/2011
4.72
 622,510 4.49 4.72 4.52 481,790 0 10.0
15/12/2011
4.49
 660,180 4.54 4.54 4.45 519,740 8,820 10.2
14/12/2011
4.54
 342,600 4.63 4.63 4.54 525,580 325,000 4.1
13/12/2011
4.63
 328,070 4.63 4.65 4.58 225,040 17,640 4.3
12/12/2011
4.63
 347,980 4.74 4.74 4.61 192,010 97,010 2.0
09/12/2011
4.74
 252,610 4.81 4.83 4.72 51,030 81,000 -0.6
08/12/2011
4.81
 503,030 4.94 4.97 4.81 500 231,130 -5.0
07/12/2011
4.94
 144,630 4.99 5.01 4.94 5,200 25,560 -0.4
06/12/2011
4.99
 405,030 5.10 5.10 4.99 17,320 107,910 -2.0
05/12/2011
5.10
 325,960 5.06 5.12 5.06 0 65,040 -1.5
02/12/2011
5.06
 342,300 4.99 5.06 4.97 191,040 28,000 3.6
01/12/2011
4.99
 328,810 4.99 5.08 4.94 91,150 0 2.0
30/11/2011
4.99
 286,220 5.10 5.17 4.99 40,600 92,840 -1.2
29/11/2011
5.10
 403,950 5.21 5.28 5.08 1,250 192,780 -4.4
28/11/2011
5.21
 216,050 5.30 5.39 5.21 300 155,970 -3.6
25/11/2011
5.30
 121,930 5.37 5.37 5.30 500 44,360 -1.0
24/11/2011
5.37
 255,870 5.37 5.44 5.37 15,400 2,360 0.3
23/11/2011
5.37
 228,040 5.35 5.39 5.30 27,760 0 0.7
22/11/2011
5.35
 219,760 5.30 5.37 5.30 111,570 5,000 2.5
21/11/2011
5.30
 200,780 5.44 5.44 5.30 131,100 82,290 1.2
18/11/2011
5.44
 389,990 5.46 5.48 5.35 307,100 39,100 6.5
17/11/2011
5.46
 389,870 5.37 5.48 5.39 568,230 145,330 10.2
16/11/2011
5.37
 354,790 5.17 5.37 5.17 420,610 252,720 3.9
15/11/2011
5.17
 633,710 5.17 5.21 5.10 445,830 231,400 4.9
14/11/2011
5.17
 317,800 5.24 5.24 5.08 153,940 75,340 1.8
11/11/2011
5.24
 168,960 5.28 5.35 5.12 26,680 78,960 -1.2
10/11/2011
5.28
 343,650 5.35 5.35 5.28 156,100 100,280 1.3
09/11/2011
5.35
 326,580 5.48 5.48 5.28 4,480 0 0.1
08/11/2011
5.48
 425,600 5.55 5.62 5.44 61,200 193,130 -3.2
07/11/2011
5.55
 163,040 5.71 5.71 5.55 12,500 58,490 -1.2
04/11/2011
5.71
 163,410 5.73 5.86 5.71 69,010 74,210 -0.1
03/11/2011
5.73
 219,470 5.80 5.82 5.71 750 129,760 -3.3
02/11/2011
5.80
 126,140 5.86 5.89 5.80 49,070 0 1.3
01/11/2011
5.86
 116,840 5.89 5.91 5.84 41,480 0 1.1
31/10/2011
5.89
 137,010 5.95 6.02 5.89 40,130 0 1.1
28/10/2011
5.95
 298,260 5.95 5.98 5.89 28,500 136,120 -2.8
27/10/2011
5.95
 123,670 5.95 5.95 5.91 77,860 4,480 1.9
26/10/2011
5.95
 191,960 5.91 5.95 5.89 148,950 0 3.9
25/10/2011
5.91
 164,110 5.95 5.98 5.91 159,220 25,000 3.5
24/10/2011
5.95
 138,990 5.98 5.98 5.93 100,010 2,820 2.6
21/10/2011
5.98
 359,160 5.77 5.98 5.77 255,090 0 6.7
20/10/2011
5.77
 236,700 5.77 5.80 5.73 0 26,920 -0.7
19/10/2011
5.77
 267,830 5.82 5.82 5.75 0 146,910 -3.8
18/10/2011
5.82
 382,840 5.89 5.89 5.82 261,000 218,000 1.1
17/10/2011
5.89
 154,560 5.91 5.91 5.86 30,940 40,330 -0.2
14/10/2011
5.91
 339,760 5.86 5.95 5.86 206,410 140,300 1.7
13/10/2011
5.86
 349,150 5.89 5.89 5.75 55,300 2,000 1.4
12/10/2011
5.89
 310,890 5.93 5.93 5.89 51,300 0 1.3
11/10/2011
5.93
 291,760 5.98 5.98 5.91 90,700 110,920 -0.5
10/10/2011
5.98
 152,410 5.95 6.00 5.93 70,140 4,000 1.8
07/10/2011
5.95
 254,380 6.00 6.02 5.95 25,000 123,560 -2.6
06/10/2011
6.00
 398,630 5.98 6.02 5.95 25,000 187,420 -4.3
05/10/2011
5.98
 378,420 6.00 6.04 5.95 33,300 220,150 -5.0
04/10/2011
6.00
 288,660 6.07 6.07 5.95 1,240 93,720 -2.5
03/10/2011
6.07
 439,350 6.13 6.13 6.07 206,760 101,310 2.9
30/09/2011
6.13
 186,250 6.16 6.18 6.09 178,970 2,400 4.8
29/09/2011
6.16
 536,090 6.27 6.29 6.11 46,760 62,220 -0.4
28/09/2011
6.27
 721,650 5.98 6.27 6.25 1,560 340,740 -9.5
27/09/2011
5.98
 307,140 5.93 6.07 5.95 49,910 179,280 -3.4
26/09/2011
5.93
 256,070 5.95 5.98 5.91 21,240 164,720 -3.8
23/09/2011
5.95
 303,580 6.09 6.09 5.95 0 194,080 -5.2
22/09/2011
6.09
 201,490 6.00 6.11 5.98 233,310 206,790 0.7
21/09/2011
6.00
 134,670 6.00 6.07 5.98 51,730 20,980 0.8
20/09/2011
6.00
 286,510 6.16 6.16 6.00 48,720 184,030 -3.6
19/09/2011
6.16
 185,780 5.93 6.16 5.98 55,160 2,590 1.4
16/09/2011
5.93
 241,330 6.07 6.13 5.93 483,360 608,930 -3.3
15/09/2011
6.07
 312,090 6.07 6.07 5.98 379,320 486,910 -2.9
14/09/2011
6.07
 508,440 6.20 6.25 6.07 281,150 386,100 -2.9
13/09/2011
6.20
 355,790 6.13 6.29 6.16 321,300 222,500 2.7
12/09/2011
6.13
 429,280 6.29 6.29 6.11 0 275,720 -7.6
09/09/2011
6.29
 383,840 6.31 6.31 6.27 83,680 0 2.3
08/09/2011
6.31
 840,420 6.36 6.45 6.31 101,970 31,000 2.0
07/09/2011
6.36
 358,230 6.31 6.40 6.34 55,050 13,100 1.2
06/09/2011
6.31
 323,300 6.36 6.36 6.27 82,400 0 2.3
05/09/2011
6.36
 489,740 6.47 6.63 6.31 60,010 196,930 -3.9
01/09/2011
6.47
 1,659,870 6.18 6.47 6.22 154,130 180,000 -0.7
31/08/2011
6.18
 548,340 6.13 6.22 6.11 243,600 213,340 0.8

Chính sách bảo mật | Điều khoản sử dụng |