Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

60.50
0
(0%)
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
(2026-02-23) 		-5.90 -8.89% 173,782,200 -22,526,900 -1,472.6
57.30
66.40
60.50
2 tháng
(2026-01-19) 		-12.20 -16.78% 417,236,600 -77,854,000 -5,253.2
57.30
73.50
60.50
3 tháng
(2025-12-18) 		3.70 6.51% 638,285,500 -51,408,000 -3,364.2
56.80
76
60.50
6 tháng
(2025-09-19) 		-2.04 -3.27% 894,343,700 -91,279,400 -5,689.8
56.70
76
60.50
12 tháng
(2025-03-24) 		-5.52 -8.36% 1,676,055,900 -172,866,765 -9,744.0
52.12
76
60.50
24 tháng
(2024-03-28) 		-3.05 -4.80% 2,069,225,000 -206,126,440 -12,777.0
52.12
76
60.50
36 tháng
(2023-04-03) 		8.32 15.95% 2,346,071,500 -210,268,531 -13,163.4
49.20
76
60.50
60 tháng
(2021-04-13) 		18.06 42.55% 2,985,769,800 -199,819,935 -11,990.0
34.86
76
60.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2011
7.63
 841,890 7.69 7.77 7.49 186,290 114,200 2.7
09/02/2011
7.69
 1,037,900 7.67 8.03 7.49 380,640 97,000 11.1
08/02/2011
7.67
 1,219,290 7.30 7.67 7.30 491,770 168,100 12.2
28/01/2011
7.30
 1,098,240 7.00 7.30 7.08 611,920 7,000 21.7
27/01/2011
7.00
 674,360 6.94 7.00 6.84 396,070 4,000 13.4
26/01/2011
6.94
 443,810 6.92 6.96 6.86 282,780 88,250 6.7
25/01/2011
6.92
 531,940 7.00 7.14 6.78 369,480 30,880 11.6
24/01/2011
7.00
 1,105,190 6.68 7.00 6.96 340,890 22,810 11.0
21/01/2011
6.68
 1,167,690 6.37 6.68 6.37 193,220 150,000 1.4
20/01/2011
6.37
 203,390 6.39 6.39 6.35 116,410 1,120 3.6
19/01/2011
6.39
 400,940 6.37 6.41 6.31 331,080 48,590 8.9
18/01/2011
6.37
 231,270 6.37 6.41 6.27 219,370 0 6.9
17/01/2011
6.37
 151,110 6.45 6.45 6.35 72,740 2,630 2.2
14/01/2011
6.45
 445,950 6.27 6.45 6.27 419,740 10,030 12.8
13/01/2011
6.27
 168,560 6.17 6.27 6.13 129,300 6,900 3.8
12/01/2011
6.17
 96,690 6.21 6.25 6.17 76,580 90 2.3
11/01/2011
6.21
 203,040 6.27 6.27 6.17 182,070 0 5.6
10/01/2011
6.27
 243,150 6.21 6.27 6.13 233,660 450 7.2
07/01/2011
6.21
 98,300 6.23 6.29 6.21 65,620 2,010 2.0
06/01/2011
6.23
 133,800 6.19 6.23 6.07 88,790 1,030 2.7
05/01/2011
6.19
 483,730 6.37 6.37 6.17 320,180 271,150 1.6
04/01/2011
6.37
 252,610 6.57 6.57 6.37 130,830 102,000 0.9
31/12/2010
6.57
 738,700 6.27 6.57 6.17 43,880 30,000 0.4
30/12/2010
6.27
 576,580 6.17 6.27 5.99 156,570 148,400 0.3
29/12/2010
6.17
 454,830 6.01 6.17 5.91 93,040 128,280 -1.0
28/12/2010
6.01
 306,560 6.03 6.11 5.89 86,300 147,300 -1.8
27/12/2010
6.03
 175,340 5.97 6.07 5.97 101,530 1,000 3.0
24/12/2010
5.97
 359,650 6.13 6.17 5.97 114,010 126,940 -0.4
23/12/2010
6.13
 394,720 6.17 6.23 6.11 257,880 23,770 7.1
22/12/2010
6.17
 528,780 6.45 6.47 6.17 153,990 182,360 -0.8
21/12/2010
6.45
 690,870 6.57 6.57 6.27 527,430 30 16.7
20/12/2010
6.57
 726,860 6.55 6.68 6.51 402,360 59,890 11.2
17/12/2010
6.55
 2,517,270 6.25 6.55 6.23 2,259,780 367,090 59.9

Chính sách bảo mật | Điều khoản sử dụng |