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)
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
06/08/2024
57.97
 1,653,100 57.71 58.24 57.57 763,800 933,100 -14.7
05/08/2024
57.71
 3,059,700 58.77 58.77 57.71 1,524,500 446,200 94.1
02/08/2024
58.90
 1,511,400 60.03 60.03 58.90 532,000 666,600 -12.0
01/08/2024
60.23
 4,800,600 59.30 60.69 59.23 2,752,600 644,300 191.6
31/07/2024
59.23
 1,863,400 58.10 59.23 58.10 675,600 379,200 26.2
30/07/2024
58.10
 977,800 57.97 58.64 57.97 113,000 249,200 -11.9
29/07/2024
57.97
 452,800 58.17 58.30 57.97 113,000 249,200 -11.9
26/07/2024
57.97
 903,300 57.97 58.24 57.91 650,500 378,200 23.8
25/07/2024
57.97
 881,000 58.17 58.24 57.91 209,500 220,300 -0.9
24/07/2024
58.10
 1,476,700 58.04 58.50 58.04 800,000 337,800 40.7
23/07/2024
58.10
 1,410,400 58.30 58.64 58.10 1,069,030 608,597 40.5
22/07/2024
58.24
 1,461,100 58.10 58.64 57.97 590,100 581,000 0.8
19/07/2024
58.10
 1,323,100 58.44 58.97 58.10 304,500 383,200 -6.8
18/07/2024
58.44
 1,651,700 58.64 58.97 58.37 757,900 623,000 12.0
17/07/2024
58.44
 3,362,500 58.97 59.76 58.10 1,121,400 848,600 24.4
16/07/2024
58.37
 1,534,100 58.17 58.83 58.17 905,600 648,600 22.7
15/07/2024
58.10
 1,172,000 58.17 58.64 58.10 810,400 576,900 20.6
12/07/2024
58.17
 1,373,400 58.57 58.83 58.17 675,500 685,000 -0.7
11/07/2024
58.50
 1,445,100 58.83 59.03 58.50 656,000 677,500 -1.8
10/07/2024
58.83
 1,722,900 58.64 59.23 58.44 627,500 659,700 -2.8
09/07/2024
58.50
 1,549,000 58.10 58.70 57.57 458,000 594,000 -11.9
08/07/2024
57.91
 1,143,800 58.44 58.90 57.91 116,500 518,700 -35.1
05/07/2024
58.44
 1,847,400 58.50 59.23 58.44 841,600 476,300 32.8
04/07/2024
58.44
 3,060,300 58.83 59.57 58.44 614,300 1,233,400 -54.8
03/07/2024
58.77
 2,250,700 58.44 58.90 58.30 1,387,800 1,312,700 6.6
02/07/2024
58.57
 2,425,200 57.57 58.97 57.24 767,700 666,800 9.0
01/07/2024
57.17
 1,179,200 56.98 57.24 56.58 642,200 621,700 1.7
28/06/2024
56.58
 1,112,400 57.11 57.11 56.44 367,000 472,200 -9.0
27/06/2024
56.58
 1,423,000 56.58 57.11 56.58 749,200 689,100 5.3
26/06/2024
56.58
 1,706,900 57.04 57.31 56.58 822,100 926,000 -8.6
25/06/2024
56.78
 1,565,900 56.91 57.57 56.78 751,800 888,600 -11.7
24/06/2024
56.78
 2,149,800 57.11 58.04 56.78 902,700 608,600 25.7
21/06/2024
57.11
 1,808,400 57.17 57.57 56.78 1,065,600 1,094,900 -2.5
20/06/2024
57.11
 2,648,800 57.51 57.51 56.84 644,500 1,663,000 -87.6
19/06/2024
57.51
 2,174,300 57.97 58.10 57.44 224,400 1,197,600 -84.4
18/06/2024
57.84
 1,370,900 58.10 58.77 57.84 509,400 577,800 -5.9
17/06/2024
57.84
 2,293,700 58.17 58.30 57.84 1,007,700 1,158,700 -13.1
14/06/2024
58.10
 2,482,100 58.77 59.17 58.10 883,000 1,135,600 -22.0
13/06/2024
58.70
 1,600,400 59.03 59.17 58.70 49,100 776,900 -64.5
12/06/2024
58.90
 2,249,800 58.04 59.23 57.77 627,000 926,800 -26.2
11/06/2024
57.91
 2,252,400 58.64 58.70 57.84 54,710 1,018,535 -84.4
10/06/2024
58.44
 2,641,600 59.03 59.23 58.37 691,894 1,740,973 -92.6
07/06/2024
58.77
 1,129,500 59.17 59.57 58.77 119,200 412,910 -26.1
06/06/2024
59.10
 1,699,700 59.03 59.57 58.97 493,900 531,503 -3.3
05/06/2024
58.97
 1,882,800 58.90 59.43 58.83 557,400 914,600 -31.8
04/06/2024
58.90
 1,814,600 59.03 59.23 58.64 400,900 592,200 -17.0
03/06/2024
58.57
 2,108,600 58.44 59.30 58.44 184,100 1,160,700 -86.6
31/05/2024
57.91
 3,921,500 58.90 59.10 57.91 424,300 3,342,200 -256.8
30/05/2024
58.83
 2,356,000 59.43 59.57 58.77 250,500 1,519,700 -112.9
29/05/2024
59.63
 1,186,300 60.30 60.43 59.63 95,700 486,200 -35.1
28/05/2024
60.23
 1,350,100 59.63 60.23 59.63 356,500 666,900 -27.9
27/05/2024
59.90
 1,058,500 60.03 60.16 59.57 194,500 206,200 -1.0
24/05/2024
59.90
 2,241,500 60.43 60.43 59.76 124,300 544,500 -38.0
23/05/2024
60.43
 1,317,500 60.23 60.76 60.10 389,000 423,800 -3.2
22/05/2024
60.23
 1,347,700 60.76 60.89 60.23 57,400 519,500 -42.0
21/05/2024
60.49
 1,486,400 61.03 61.09 60.23 68,800 958,700 -81.2
20/05/2024
61.03
 1,043,800 61.29 61.76 60.96 463,700 392,200 6.6
17/05/2024
60.96
 1,084,700 61.49 61.49 60.89 83,100 396,559 -28.8
16/05/2024
61.49
 1,713,900 61.09 61.56 60.76 222,300 577,700 -32.7
15/05/2024
60.43
 883,100 60.43 60.63 60.30 135,700 560,500 -38.7
14/05/2024
60.16
 818,400 60.49 60.83 60.10 31,600 351,800 -29.1
13/05/2024
60.43
 1,232,600 61.16 61.36 60.10 175,100 581,800 -37.0
10/05/2024
61.09
 823,400 61.56 61.56 60.89 41,900 314,900 -25.1
09/05/2024
61.42
 606,600 61.69 62.02 61.29 107,500 161,700 -5.0
08/05/2024
61.76
 1,246,000 61.56 61.89 61.16 766,800 519,400 23.0
07/05/2024
61.69
 1,154,200 62.02 62.49 61.69 733,900 522,100 19.9
06/05/2024
61.76
 1,147,200 61.69 61.96 61.56 606,400 587,400 1.8

Chính sách bảo mật | Điều khoản sử dụng |