Ngân hàng TMCP Ngoại thương Việt Nam (vcb)

71.20
0.60
(0.85%)
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
(2025-12-29) 		12.50 21.89% 280,151,800 17,262,900 1,216.3
57.10
76
70.60
2 tháng
(2025-11-28) 		12.20 21.25% 355,757,000 -1,433,200 139.2
56.70
76
70.60
3 tháng
(2025-10-29) 		8.90 14.66% 416,970,000 -16,012,200 -720.1
56.70
76
70.60
6 tháng
(2025-07-31) 		9.84 16.46% 904,810,100 -50,321,875 -2,894.7
56.70
76
70.60
12 tháng
(2025-02-03) 		8.71 14.30% 1,428,365,200 -112,856,994 -5,954.4
52.12
76
70.60
24 tháng
(2024-02-07) 		9.84 16.46% 1,786,711,700 -141,198,237 -8,521.8
52.12
76
70.60
36 tháng
(2023-02-13) 		17.03 32.39% 2,042,979,600 -144,119,200 -8,792.0
47.85
76
70.60
60 tháng
(2021-02-22) 		25.81 58.93% 2,706,217,000 -144,684,595 -8,682.8
34.86
76
70.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |