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)
26/12/2024
61.16
 2,202,900 61.42 61.62 61.09 61,500 1,679,160 -149.3
25/12/2024
61.36
 1,827,700 61.23 62.29 61.23 103,100 806,314 -65.3
24/12/2024
61.16
 1,024,300 61.56 61.62 61.09 120,900 450,088 -30.4
23/12/2024
61.36
 707,200 61.49 61.62 61.36 158,000 268,200 -10.2
20/12/2024
61.42
 1,245,900 61.36 61.69 61.29 832,000 833,118 -0.1
19/12/2024
61.36
 1,869,700 61.62 61.62 61.23 72,300 825,581 -69.7
18/12/2024
61.82
 530,300 61.76 61.96 61.76 70,696 180,300 -10.2
17/12/2024
61.76
 1,048,100 61.76 61.82 61.62 342,800 622,566 -26.0
16/12/2024
61.82
 1,121,800 61.76 61.89 61.69 270,200 475,000 -19.1
13/12/2024
61.82
 1,227,700 61.89 62.16 61.69 229,100 672,170 -41.3
12/12/2024
62.09
 671,500 62.09 62.69 62.09 116,000 101,700 1.4
11/12/2024
61.96
 1,609,700 62.75 62.95 61.89 408,000 555,445 -13.9
10/12/2024
62.75
 912,700 63.28 63.28 62.75 136,200 345,048 -19.8
09/12/2024
63.28
 1,957,500 62.55 63.28 62.35 411,150 552,708 -13.4
06/12/2024
62.55
 1,700,100 62.42 63.28 62.35 215,667 509,040 -27.8
05/12/2024
62.42
 2,333,000 61.76 62.82 61.76 364,200 1,051,706 -64.5
04/12/2024
62.09
 1,204,400 61.62 62.35 61.42 42,600 384,169 -31.8
03/12/2024
61.76
 2,445,800 62.69 62.69 61.49 517,900 1,784,918 -117.8
02/12/2024
62.55
 1,573,100 63.02 63.15 62.35 60,700 455,526 -37.2
29/11/2024
61.96
 1,010,500 61.49 61.96 61.42 45,200 261,494 -20.1
28/11/2024
61.49
 1,289,900 61.82 62.09 61.42 13,020 534,575 -48.6
27/11/2024
61.56
 1,047,200 61.29 61.89 61.29 157,900 232,444 -6.9
26/11/2024
61.36
 1,759,900 60.69 61.69 60.69 182,000 371,362 -17.6
25/11/2024
60.63
 1,814,000 60.36 61.23 60.36 309,701 509,258 -18.3
22/11/2024
60.16
 1,729,700 60.43 60.63 60.16 488,800 1,048,479 -51.0
21/11/2024
60.10
 1,461,100 60.03 60.63 59.90 601,800 467,251 12.3
20/11/2024
59.96
 1,640,700 59.76 60.56 59.70 524,400 611,663 -7.8
19/11/2024
59.76
 1,577,000 60.76 60.83 59.76 389,300 667,202 -25.2
18/11/2024
60.43
 1,874,900 60.89 61.29 60.36 522,100 828,512 -28.0
15/11/2024
60.89
 1,508,600 61.09 61.42 60.83 461,700 217,434 22.5
14/11/2024
61.09
 1,719,700 61.09 61.42 61.03 518,500 1,019,100 -46.1
13/11/2024
61.42
 1,331,800 61.03 61.69 61.03 404,400 614,812 -19.4
12/11/2024
61.03
 1,336,300 61.09 61.89 61.03 346,500 552,600 -19.0
11/11/2024
61.09
 1,873,400 61.62 61.62 61.03 485,100 881,800 -36.5
08/11/2024
61.23
 1,380,000 62.09 62.35 61.23 175,600 782,000 -56.2
07/11/2024
61.89
 1,418,900 61.89 62.35 61.89 316,000 826,900 -47.7
06/11/2024
61.69
 1,416,800 61.62 62.02 61.62 0 0 0
05/11/2024
61.49
 1,082,700 61.49 61.76 61.09 143,400 463,900 -29.6
04/11/2024
61.42
 1,853,600 62.42 63.28 61.36 275,900 787,200 -47.6
01/11/2024
62.09
 1,729,900 62.42 63.02 62.09 110,900 371,700 -24.4
31/10/2024
62.16
 2,888,900 60.76 63.08 60.76 458,000 707,600 -23.5
30/10/2024
60.89
 626,500 61.09 61.36 60.83 102,900 256,500 -14.1
29/10/2024
61.09
 1,297,600 61.16 61.49 61.09 267,000 669,600 -37.1
28/10/2024
61.09
 1,105,800 60.76 61.29 60.76 424,100 646,600 -20.5
25/10/2024
60.96
 996,300 61.16 61.29 60.89 273,700 167,100 9.8
24/10/2024
60.89
 755,400 61.23 61.29 60.69 158,000 244,600 -7.9
23/10/2024
60.76
 749,300 60.56 60.96 60.56 375,300 264,500 10.1
22/10/2024
60.69
 1,259,500 61.09 61.23 60.69 335,500 543,900 -19.1
21/10/2024
61.09
 1,423,100 61.42 61.96 61.09 78,800 519,800 -40.7
18/10/2024
61.36
 1,162,700 61.56 61.82 61.09 144,700 65,100 7.3
17/10/2024
61.23
 1,285,400 61.09 61.29 60.89 298,100 379,900 -7.5
16/10/2024
60.76
 1,293,000 60.69 60.96 60.63 574,500 982,300 -37.3
15/10/2024
60.69
 1,430,600 60.63 61.16 60.63 616,600 758,700 -13.0
14/10/2024
60.69
 930,700 61.23 61.23 60.63 490,000 470,400 1.8
11/10/2024
60.76
 1,083,500 61.03 61.03 60.56 417,000 577,100 -14.7
10/10/2024
61.03
 1,325,200 61.29 61.76 60.56 433,500 456,400 -2.0
09/10/2024
60.43
 2,175,700 60.63 60.96 60.36 1,093,300 1,470,500 -34.4
08/10/2024
60.76
 1,123,100 61.09 61.09 60.43 527,300 648,900 -11.1
07/10/2024
61.09
 610,700 61.29 61.42 60.96 289,900 352,700 -5.8
04/10/2024
61.29
 859,700 61.42 61.62 61.29 464,300 315,800 13.8
03/10/2024
61.49
 1,699,200 61.49 62.35 61.36 1,124,200 688,300 40.6
02/10/2024
61.56
 1,378,900 61.29 61.56 60.96 992,700 462,900 48.8
01/10/2024
61.09
 1,724,400 61.29 62.02 61.09 641,300 945,500 -28.2
30/09/2024
61.09
 1,276,900 61.42 61.42 61.09 687,300 553,100 12.4
27/09/2024
61.42
 1,070,900 61.42 62.16 61.42 490,400 339,900 14.0
26/09/2024
61.42
 1,816,800 61.69 62.29 61.42 1,127,900 818,100 29.0
25/09/2024
61.62
 2,602,400 60.76 61.76 60.56 1,375,300 1,091,200 26.5
24/09/2024
60.56
 522,400 60.36 60.76 60.36 309,200 100,600 19.0
23/09/2024
60.36
 696,500 60.63 60.83 60.36 555,100 130,800 38.8
20/09/2024
60.16
 2,180,400 60.96 61.09 60.16 1,252,800 1,403,100 -13.2
19/09/2024
60.76
 1,345,500 60.43 60.89 60.36 1,008,000 727,700 25.6
18/09/2024
60.43
 1,721,200 60.16 61.03 59.57 1,197,300 817,000 34.8
17/09/2024
60.10
 970,800 59.10 60.10 58.83 400,300 391,400 0.9
16/09/2024
59.03
 727,700 59.50 59.76 58.97 386,000 425,200 -3.5
13/09/2024
59.70
 1,624,800 59.63 59.90 59.17 989,700 1,161,900 -15.5
12/09/2024
59.43
 1,609,600 58.77 59.83 58.70 902,600 1,032,800 -11.5
11/09/2024
58.70
 1,027,300 58.83 59.10 58.44 212,800 553,200 -30.1
10/09/2024
59.10
 1,192,200 59.83 59.90 59.10 364,600 658,500 -26.3
09/09/2024
59.90
 702,800 59.83 59.90 59.23 0 0 0
06/09/2024
59.90
 784,800 59.90 60.30 59.63 290,300 344,900 -4.9
05/09/2024
59.83
 1,184,100 60.16 60.49 59.83 264,300 742,600 -43.4
04/09/2024
60.43
 1,012,700 60.49 60.49 59.96 129,300 434,700 -27.8
30/08/2024
60.89
 1,669,800 60.76 61.29 60.76 911,600 640,000 25.1
29/08/2024
60.76
 1,496,300 60.43 61.36 60.43 869,000 462,200 37.5
28/08/2024
60.49
 1,031,600 60.89 61.03 60.49 585,300 651,200 -6.0
27/08/2024
60.76
 900,600 61.09 61.16 60.36 404,400 329,000 6.9
26/08/2024
61.09
 1,565,800 61.16 61.49 60.83 878,400 754,900 11.4
23/08/2024
61.36
 1,075,500 61.42 61.62 60.10 604,800 259,400 31.9
22/08/2024
61.36
 1,413,500 61.69 61.89 61.16 797,500 278,100 48.0
21/08/2024
61.62
 2,745,300 60.30 61.76 60.03 1,616,400 184,400 131.5
20/08/2024
60.30
 3,384,300 59.03 60.30 59.03 2,274,800 527,200 158.1
19/08/2024
58.97
 1,655,200 58.97 59.30 58.64 595,000 788,300 -17.1
16/08/2024
58.50
 1,370,400 58.44 59.03 58.44 434,300 504,800 -6.1
15/08/2024
58.17
 921,000 58.44 58.97 58.17 445,000 403,400 3.8
14/08/2024
58.44
 1,492,800 59.30 59.37 58.30 439,500 541,700 -9.0
13/08/2024
59.43
 1,592,900 58.17 59.43 58.17 890,400 489,700 35.5
12/08/2024
58.30
 1,060,300 58.70 58.70 57.97 258,900 432,900 -15.3
09/08/2024
58.24
 1,136,700 58.04 58.64 58.04 261,900 687,103 -37.3
08/08/2024
57.97
 961,200 58.24 58.24 57.91 392,600 568,300 -15.4
07/08/2024
58.24
 713,000 58.04 58.24 57.77 244,500 315,000 -6.2

Chính sách bảo mật | Điều khoản sử dụng |